16,100€
1,26%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 16,20 | 16,35 | 16,10 | 16,35 | 0,93% | - |
| 29.01.2025 | 15,80 | 16,25 | 15,80 | 16,20 | 0,31% | - |
| 28.01.2025 | 15,90 | 16,35 | 15,90 | 16,15 | -0,31% | - |
| 27.01.2025 | 16,30 | 16,45 | 16,20 | 16,20 | -0,61% | - |
| 24.01.2025 | 16,40 | 16,45 | 16,30 | 16,30 | -0,91% | - |
| 23.01.2025 | 16,30 | 16,65 | 16,20 | 16,45 | 0,00% | - |
| 22.01.2025 | 16,25 | 16,45 | 16,20 | 16,45 | 0,30% | 6.000,00 |
| 21.01.2025 | 16,15 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 20.01.2025 | 15,40 | 16,30 | 15,40 | 16,30 | 3,16% | - |
| 17.01.2025 | 15,55 | 15,85 | 15,35 | 15,80 | 1,28% | - |
| 16.01.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 1,30% | - |
| 15.01.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 0,00% | - |
| 14.01.2025 | 15,45 | 15,45 | 15,30 | 15,40 | -0,32% | - |
| 13.01.2025 | 15,45 | 15,50 | 15,30 | 15,45 | 0,00% | - |
| 10.01.2025 | 15,60 | 15,75 | 15,40 | 15,45 | -0,96% | - |
| 09.01.2025 | 15,75 | 15,80 | 15,55 | 15,60 | -0,95% | - |
| 08.01.2025 | 15,75 | 15,80 | 15,65 | 15,75 | 0,00% | - |
| 07.01.2025 | 15,40 | 15,80 | 15,40 | 15,75 | 0,32% | - |
| 06.01.2025 | 16,15 | 16,15 | 15,65 | 15,70 | -2,79% | - |
| 03.01.2025 | 16,05 | 16,15 | 15,90 | 16,15 | 0,62% | - |
| 02.01.2025 | 15,85 | 16,10 | 15,85 | 16,05 | 1,26% | 5.858,00 |
| 30.12.2024 | 15,75 | 15,90 | 15,50 | 15,85 | 0,63% | - |
| 27.12.2024 | 15,90 | 15,95 | 15,70 | 15,75 | -0,32% | - |
| 23.12.2024 | 15,70 | 15,85 | 15,60 | 15,80 | 0,64% | - |
| 20.12.2024 | 15,85 | 15,85 | 15,45 | 15,70 | -0,95% | - |
| 19.12.2024 | 16,15 | 16,30 | 15,75 | 15,85 | -1,55% | - |
| 18.12.2024 | 16,10 | 16,25 | 16,05 | 16,10 | 0,00% | - |
| 17.12.2024 | 16,20 | 18,60 | 16,05 | 16,10 | -0,62% | - |
| 16.12.2024 | 16,20 | 16,35 | 16,15 | 16,20 | 0,00% | - |
| 13.12.2024 | 15,80 | 16,30 | 15,80 | 16,20 | 0,31% | - |
| 12.12.2024 | 16,20 | 16,40 | 15,95 | 16,15 | -0,31% | 6.480,00 |
| 11.12.2024 | 15,75 | 17,15 | 15,70 | 16,20 | 1,57% | - |
| 10.12.2024 | 15,80 | 15,95 | 15,70 | 15,95 | -0,62% | - |
| 09.12.2024 | 15,80 | 16,05 | 15,75 | 16,05 | 0,31% | 4.640,00 |
| 06.12.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 05.12.2024 | 15,85 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 04.12.2024 | 15,60 | 15,95 | 15,60 | 15,90 | -0,31% | - |
| 03.12.2024 | 15,75 | 16,15 | 15,75 | 15,95 | 1,59% | 1.500,00 |
| 02.12.2024 | 16,10 | 17,05 | 15,70 | 15,70 | -1,88% | - |
| 29.11.2024 | 16,10 | 16,15 | 15,90 | 16,00 | 0,31% | - |
| 28.11.2024 | 16,05 | 16,05 | 15,90 | 15,95 | -0,62% | - |
| 27.11.2024 | 16,15 | 16,35 | 9,00 | 16,05 | -0,31% | - |
| 26.11.2024 | 16,15 | 16,30 | 16,05 | 16,10 | -0,92% | 6.760,00 |
| 25.11.2024 | 16,20 | 16,30 | 14,35 | 16,25 | 0,00% | 1.740,00 |
| 22.11.2024 | 16,25 | 16,40 | 16,20 | 16,25 | -0,31% | - |
| 21.11.2024 | 16,30 | 16,40 | 16,25 | 16,30 | -0,31% | - |
| 20.11.2024 | 16,60 | 16,70 | 16,15 | 16,35 | -2,10% | - |
| 19.11.2024 | 16,70 | 17,05 | 16,60 | 16,70 | 0,00% | - |
| 18.11.2024 | 16,50 | 16,70 | 16,40 | 16,70 | 1,21% | - |
| 15.11.2024 | 16,65 | 16,65 | 16,35 | 16,50 | -1,20% | - |
| 14.11.2024 | 16,80 | 16,90 | 16,50 | 16,70 | -0,60% | - |
| 13.11.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 0,60% | 26.000,00 |
| 12.11.2024 | 16,90 | 17,00 | 16,50 | 16,70 | -1,47% | - |
| 11.11.2024 | 16,90 | 16,95 | 16,80 | 16,95 | 0,30% | - |
| 08.11.2024 | 16,70 | 16,90 | 16,55 | 16,90 | 0,90% | - |
| 07.11.2024 | 16,40 | 16,75 | 16,30 | 16,75 | 2,13% | - |
| 06.11.2024 | 16,40 | 16,55 | 16,20 | 16,40 | -0,30% | - |
| 05.11.2024 | 16,80 | 17,00 | 16,25 | 16,45 | -2,95% | - |
| 04.11.2024 | 16,90 | 17,05 | 16,80 | 16,95 | 0,30% | - |
| 01.11.2024 | 16,90 | 17,05 | 16,80 | 16,90 | 0,30% | - |
| 31.10.2024 | 16,85 | 16,95 | 16,75 | 16,85 | -0,30% | - |
| 30.10.2024 | 17,00 | 17,05 | 16,80 | 16,90 | -0,88% | - |
| 29.10.2024 | 16,75 | 17,15 | 16,70 | 17,05 | 0,89% | - |
| 28.10.2024 | 16,80 | 17,35 | 9,50 | 16,90 | 0,30% | 6.300,00 |
| 25.10.2024 | 16,75 | 16,95 | 16,75 | 16,85 | 0,60% | - |
| 24.10.2024 | 17,00 | 17,00 | 16,70 | 16,75 | -1,47% | - |
| 23.10.2024 | 16,45 | 17,10 | 16,45 | 17,00 | 3,34% | - |
| 22.10.2024 | 17,25 | 17,35 | 16,30 | 16,45 | -4,64% | - |
| 21.10.2024 | 17,25 | 17,30 | 17,25 | 17,25 | 0,00% | - |
| 18.10.2024 | 17,25 | 17,35 | 17,20 | 17,25 | -0,29% | 4.500,00 |
| 17.10.2024 | 17,15 | 17,30 | 17,00 | 17,30 | 0,29% | - |
| 16.10.2024 | 17,60 | 17,60 | 17,15 | 17,25 | -2,27% | - |
| 15.10.2024 | 17,15 | 17,65 | 17,15 | 17,65 | 2,62% | - |
| 14.10.2024 | 17,20 | 17,30 | 17,15 | 17,20 | -0,29% | - |
| 11.10.2024 | 17,20 | 17,45 | 17,20 | 17,25 | 0,00% | 6.927,00 |
| 10.10.2024 | 17,30 | 17,35 | 17,20 | 17,25 | 0,00% | - |
| 09.10.2024 | 17,25 | 17,45 | 17,00 | 17,25 | 0,00% | - |
| 08.10.2024 | 17,45 | 17,45 | 16,90 | 17,25 | -1,43% | - |
| 07.10.2024 | 16,70 | 17,90 | 16,50 | 17,50 | 4,48% | - |
| 04.10.2024 | 16,40 | 16,90 | 16,40 | 16,75 | 0,00% | - |
| 03.10.2024 | 16,70 | 16,95 | 16,30 | 16,75 | 0,00% | - |
| 02.10.2024 | 15,90 | 16,90 | 15,90 | 16,75 | 3,40% | - |
| 01.10.2024 | 16,85 | 16,90 | 16,20 | 16,20 | -3,86% | - |
| 30.09.2024 | 16,55 | 16,90 | 16,55 | 16,85 | 0,60% | - |
| 27.09.2024 | 16,45 | 16,80 | 16,40 | 16,75 | 1,82% | - |
| 26.09.2024 | 16,30 | 16,45 | 16,10 | 16,45 | 0,92% | - |
| 25.09.2024 | 16,45 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 24.09.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 0,92% | - |
| 23.09.2024 | 16,20 | 16,60 | 16,20 | 16,35 | -0,91% | - |
| 20.09.2024 | 16,60 | 16,60 | 16,45 | 16,50 | -0,60% | - |
| 19.09.2024 | 16,45 | 16,65 | 16,40 | 16,60 | 0,91% | - |
| 18.09.2024 | 16,20 | 16,75 | 16,20 | 16,45 | 0,30% | 8.777,00 |
| 17.09.2024 | 16,20 | 16,50 | 16,20 | 16,40 | 0,00% | - |
| 16.09.2024 | 16,40 | 16,75 | 13,55 | 16,40 | -2,09% | 2.400,00 |
| 13.09.2024 | 16,75 | 16,80 | 16,70 | 16,75 | 0,00% | 1.612,00 |
| 12.09.2024 | 17,00 | 17,00 | 13,60 | 16,75 | -1,47% | - |
| 11.09.2024 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | - |
| 10.09.2024 | 17,40 | 17,40 | 17,00 | 17,00 | -2,02% | - |
| 09.09.2024 | 17,40 | 17,45 | 14,50 | 17,35 | 0,00% | - |
| 06.09.2024 | 17,35 | 17,40 | 17,20 | 17,35 | 0,29% | - |