18,500€
0,54%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 18,55 | 18,55 | 18,50 | 18,55 | 0,27% | - |
| 14.01.2026 | 18,55 | 18,60 | 18,20 | 18,50 | -0,27% | - |
| 13.01.2026 | 18,15 | 18,65 | 18,15 | 18,55 | 2,49% | 780,00 |
| 12.01.2026 | 17,30 | 18,85 | 17,10 | 18,10 | 5,85% | 456,00 |
| 09.01.2026 | 16,70 | 17,25 | 16,70 | 17,10 | 3,01% | 3.680,00 |
| 08.01.2026 | 16,85 | 16,90 | 16,55 | 16,60 | -1,48% | 9.180,00 |
| 07.01.2026 | 17,05 | 17,05 | 16,60 | 16,85 | -0,88% | 8.909,00 |
| 06.01.2026 | 17,00 | 17,20 | 16,90 | 17,00 | 1,19% | - |
| 05.01.2026 | 17,10 | 17,10 | 16,50 | 16,80 | -1,18% | 327,00 |
| 02.01.2026 | 17,20 | 17,40 | 17,00 | 17,00 | -0,58% | - |
| 30.12.2025 | 16,90 | 17,40 | 16,90 | 17,10 | 1,79% | - |
| 29.12.2025 | 16,70 | 17,20 | 16,60 | 16,80 | -4,00% | 1.014,00 |
| 23.12.2025 | 17,60 | 18,00 | 17,00 | 17,50 | -1,13% | - |
| 22.12.2025 | 17,80 | 17,90 | 17,70 | 17,70 | 0,00% | - |
| 19.12.2025 | 17,90 | 17,90 | 17,60 | 17,70 | -1,12% | - |
| 18.12.2025 | 18,10 | 18,10 | 17,40 | 17,90 | -0,56% | - |
| 17.12.2025 | 18,10 | 18,20 | 17,90 | 18,00 | -0,55% | - |
| 16.12.2025 | 18,10 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 15.12.2025 | 18,10 | 18,50 | 18,10 | 18,20 | 0,00% | 20,00 |
| 12.12.2025 | 18,10 | 18,40 | 18,10 | 18,20 | 0,00% | - |
| 11.12.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,00% | - |
| 10.12.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 09.12.2025 | 18,20 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 08.12.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 05.12.2025 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 04.12.2025 | 18,20 | 18,40 | 18,10 | 18,10 | -0,55% | - |
| 03.12.2025 | 18,40 | 18,40 | 18,10 | 18,20 | -0,55% | - |
| 02.12.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 01.12.2025 | 18,40 | 18,80 | 18,40 | 18,50 | 3,35% | - |
| 28.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -8,21% | - |
| 27.11.2025 | 18,60 | 19,60 | 18,60 | 19,50 | 4,28% | 225,00 |
| 26.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 25.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 21.11.2025 | 18,90 | 19,10 | 18,20 | 18,90 | -2,07% | 400,00 |
| 20.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 19.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 18.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 13.11.2025 | 19,70 | 19,90 | 19,60 | 19,70 | 0,51% | - |
| 12.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 11.11.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 0,00% | 40,00 |
| 10.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 08.11.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 07.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 06.11.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,51% | - |
| 05.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 04.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 03.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 31.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 30.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 27.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 23.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 22.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 21.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 20.10.2025 | 19,40 | 20,20 | 19,40 | 20,00 | 3,09% | 271,00 |
| 17.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 16.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 15.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 14.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 10.10.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 2,51% | 800,00 |
| 09.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 07.10.2025 | 20,40 | 20,80 | 20,40 | 20,40 | -2,86% | 10,00 |
| 06.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 01.10.2025 | 20,60 | 21,40 | 20,60 | 21,20 | 2,91% | 254,00 |
| 30.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 29.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.09.2025 | 19,70 | 20,80 | 19,50 | 20,20 | 1,51% | 326,00 |
| 25.09.2025 | 19,40 | 19,90 | 19,10 | 19,90 | 5,29% | 126,00 |
| 24.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 23.09.2025 | 19,40 | 19,40 | 18,70 | 18,90 | 0,00% | 340,00 |
| 22.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 19.09.2025 | 19,50 | 19,70 | 19,00 | 19,10 | -1,04% | 7,00 |
| 18.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 17.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 16.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 15.09.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -0,50% | 118,00 |
| 12.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 09.09.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 2,00% | 50,00 |
| 08.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 05.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 04.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 03.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.09.2025 | 19,70 | 20,80 | 19,70 | 20,20 | 3,06% | 2.188,00 |
| 01.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 29.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 28.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 27.08.2025 | 19,40 | 20,80 | 19,40 | 19,90 | 4,19% | 400,00 |
| 26.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 25.08.2025 | 19,00 | 19,50 | 18,90 | 19,20 | 1,05% | 55,00 |