19,800€
0,51%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 19,80 | 19,90 | 19,75 | 19,80 | 0,51% | - |
| 13.11.2025 | 19,85 | 19,95 | 19,15 | 19,70 | 0,51% | - |
| 12.11.2025 | 19,80 | 20,05 | 19,60 | 19,60 | -0,51% | - |
| 11.11.2025 | 19,95 | 19,95 | 19,70 | 19,70 | -0,51% | 320,00 |
| 10.11.2025 | 19,80 | 20,05 | 19,75 | 19,80 | 1,02% | - |
| 07.11.2025 | 19,80 | 19,85 | 19,60 | 19,60 | 0,00% | - |
| 06.11.2025 | 19,80 | 19,85 | 19,60 | 19,60 | -0,51% | - |
| 05.11.2025 | 19,75 | 19,85 | 19,60 | 19,70 | 0,00% | - |
| 04.11.2025 | 19,85 | 20,05 | 19,70 | 19,70 | -1,50% | - |
| 03.11.2025 | 19,70 | 20,20 | 19,20 | 20,00 | 2,56% | - |
| 31.10.2025 | 19,80 | 19,90 | 19,50 | 19,50 | 0,00% | - |
| 30.10.2025 | 20,00 | 20,20 | 19,50 | 19,50 | -2,99% | - |
| 29.10.2025 | 20,05 | 20,90 | 19,75 | 20,10 | 1,52% | - |
| 28.10.2025 | 19,90 | 20,10 | 19,80 | 19,80 | 1,02% | - |
| 27.10.2025 | 19,80 | 19,95 | 19,60 | 19,60 | -0,51% | - |
| 24.10.2025 | 19,50 | 19,90 | 19,50 | 19,70 | 1,03% | - |
| 23.10.2025 | 19,70 | 19,75 | 19,45 | 19,50 | 0,52% | - |
| 22.10.2025 | 19,95 | 20,00 | 19,40 | 19,40 | -1,52% | - |
| 21.10.2025 | 20,10 | 20,20 | 19,70 | 19,70 | -1,50% | - |
| 20.10.2025 | 19,70 | 20,30 | 19,65 | 20,00 | 3,09% | 7.588,00 |
| 17.10.2025 | 20,05 | 20,05 | 19,40 | 19,40 | -2,51% | - |
| 16.10.2025 | 20,05 | 20,20 | 19,50 | 19,90 | 0,00% | - |
| 15.10.2025 | 20,40 | 20,40 | 19,25 | 19,90 | -1,49% | - |
| 14.10.2025 | 20,80 | 21,00 | 20,00 | 20,20 | -1,94% | - |
| 13.10.2025 | 20,50 | 20,90 | 19,60 | 20,60 | 0,98% | - |
| 10.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 7.800,00 |
| 09.10.2025 | 20,05 | 20,60 | 19,85 | 20,40 | 3,55% | 7.200,00 |
| 08.10.2025 | 20,40 | 20,50 | 19,60 | 19,70 | -3,43% | 550,00 |
| 07.10.2025 | 20,70 | 21,10 | 20,30 | 20,40 | 0,00% | 80,00 |
| 06.10.2025 | 21,20 | 21,40 | 20,40 | 20,40 | -4,23% | - |
| 03.10.2025 | 21,30 | 21,60 | 21,20 | 21,30 | 0,47% | - |
| 02.10.2025 | 21,40 | 21,70 | 21,10 | 21,20 | 0,00% | - |
| 01.10.2025 | 20,90 | 21,40 | 20,70 | 21,20 | 2,91% | 2.410,00 |
| 30.09.2025 | 21,30 | 21,40 | 20,60 | 20,60 | -1,90% | - |
| 29.09.2025 | 20,50 | 21,30 | 20,40 | 21,00 | 3,96% | - |
| 26.09.2025 | 19,85 | 20,90 | 19,75 | 20,20 | 1,51% | 2.026,00 |
| 25.09.2025 | 19,60 | 19,95 | 19,30 | 19,90 | 5,85% | 693,00 |
| 24.09.2025 | 19,10 | 19,30 | 18,80 | 18,80 | -0,53% | - |
| 23.09.2025 | 19,55 | 19,60 | 18,85 | 18,90 | -2,07% | 3.160,00 |
| 22.09.2025 | 19,40 | 19,60 | 19,05 | 19,30 | 1,05% | - |
| 19.09.2025 | 19,60 | 19,70 | 19,10 | 19,10 | -1,55% | 350,00 |
| 18.09.2025 | 19,15 | 19,70 | 19,15 | 19,40 | 2,11% | - |
| 17.09.2025 | 19,30 | 19,40 | 18,80 | 19,00 | 0,00% | - |
| 16.09.2025 | 19,95 | 20,20 | 19,00 | 19,00 | -4,52% | - |
| 15.09.2025 | 20,30 | 20,30 | 19,90 | 19,90 | -1,49% | 718,00 |
| 12.09.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 11.09.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 10.09.2025 | 20,50 | 20,50 | 20,20 | 20,40 | 0,00% | - |
| 09.09.2025 | 20,40 | 20,50 | 20,00 | 20,40 | 0,49% | 1.800,00 |
| 08.09.2025 | 20,30 | 20,50 | 20,00 | 20,30 | 0,50% | - |
| 05.09.2025 | 20,20 | 20,30 | 20,05 | 20,20 | 1,00% | - |
| 04.09.2025 | 20,15 | 20,30 | 20,00 | 20,00 | 0,50% | - |
| 03.09.2025 | 20,60 | 23,80 | 19,90 | 19,90 | -1,49% | - |
| 02.09.2025 | 19,95 | 21,20 | 19,85 | 20,20 | 2,54% | 4.828,00 |
| 01.09.2025 | 20,10 | 20,25 | 19,70 | 19,70 | -1,01% | - |
| 29.08.2025 | 20,30 | 20,50 | 19,25 | 19,90 | -1,49% | - |
| 28.08.2025 | 20,10 | 20,70 | 20,00 | 20,20 | 1,51% | - |
| 27.08.2025 | 19,65 | 51,75 | 19,35 | 19,90 | 2,58% | 12.300,00 |
| 26.08.2025 | 19,25 | 19,85 | 19,15 | 19,40 | 0,78% | 18.875,00 |
| 25.08.2025 | 19,25 | 19,45 | 19,10 | 19,25 | -0,26% | 2.250,00 |
| 22.08.2025 | 18,95 | 19,50 | 18,90 | 19,30 | 1,85% | 7.000,00 |
| 21.08.2025 | 18,90 | 19,10 | 18,85 | 18,95 | -0,26% | - |
| 20.08.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 0,80% | 4.320,00 |
| 19.08.2025 | 18,25 | 19,30 | 18,25 | 18,85 | 3,01% | 3.100,00 |
| 18.08.2025 | 18,20 | 18,55 | 18,15 | 18,30 | 0,27% | - |
| 15.08.2025 | 18,40 | 18,45 | 18,25 | 18,25 | -0,27% | - |
| 14.08.2025 | 18,20 | 18,40 | 18,05 | 18,30 | 0,55% | - |
| 13.08.2025 | 17,50 | 18,55 | 17,30 | 18,20 | 4,00% | 6.100,00 |
| 12.08.2025 | 17,40 | 17,50 | 17,30 | 17,50 | 0,86% | - |
| 11.08.2025 | 17,40 | 17,45 | 17,30 | 17,35 | 0,00% | - |
| 08.08.2025 | 17,35 | 17,50 | 17,30 | 17,35 | 0,00% | - |
| 07.08.2025 | 17,75 | 17,90 | 17,30 | 17,35 | -2,25% | - |
| 06.08.2025 | 17,70 | 17,90 | 17,65 | 17,75 | 0,28% | - |
| 05.08.2025 | 17,70 | 18,20 | 17,40 | 17,70 | 0,00% | - |
| 04.08.2025 | 17,75 | 17,95 | 17,65 | 17,70 | -0,28% | - |
| 01.08.2025 | 17,60 | 17,90 | 17,50 | 17,75 | -0,84% | - |
| 31.07.2025 | 17,35 | 17,90 | 17,35 | 17,90 | 3,47% | - |
| 30.07.2025 | 17,10 | 17,50 | 16,95 | 17,30 | 1,17% | - |
| 29.07.2025 | 17,20 | 17,25 | 16,60 | 17,10 | -0,58% | - |
| 28.07.2025 | 17,00 | 17,25 | 16,95 | 17,20 | 1,18% | - |
| 25.07.2025 | 17,10 | 17,25 | 16,40 | 17,00 | -0,58% | - |
| 24.07.2025 | 17,10 | 17,25 | 17,00 | 17,10 | 0,00% | - |
| 23.07.2025 | 17,15 | 17,25 | 17,05 | 17,10 | -0,29% | - |
| 22.07.2025 | 17,05 | 17,35 | 17,05 | 17,15 | 0,29% | - |
| 21.07.2025 | 17,20 | 17,25 | 17,05 | 17,10 | -0,29% | - |
| 18.07.2025 | 17,10 | 17,25 | 17,05 | 17,15 | 0,29% | - |
| 17.07.2025 | 17,20 | 17,45 | 16,35 | 17,10 | -0,58% | - |
| 16.07.2025 | 16,90 | 17,40 | 16,85 | 17,20 | 1,78% | - |
| 15.07.2025 | 17,05 | 17,25 | 16,65 | 16,90 | -0,88% | - |
| 14.07.2025 | 17,10 | 17,25 | 16,50 | 17,05 | -0,58% | - |
| 11.07.2025 | 17,20 | 17,40 | 17,10 | 17,15 | -0,58% | - |
| 10.07.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 0,58% | - |
| 09.07.2025 | 17,10 | 17,25 | 16,85 | 17,15 | 0,88% | - |
| 08.07.2025 | 17,35 | 17,45 | 17,00 | 17,00 | -2,02% | 3.050,00 |
| 07.07.2025 | 17,30 | 17,45 | 17,30 | 17,35 | 0,58% | - |
| 04.07.2025 | 17,30 | 17,45 | 17,10 | 17,25 | -0,29% | - |
| 03.07.2025 | 17,35 | 17,45 | 17,25 | 17,30 | -1,14% | - |
| 02.07.2025 | 17,55 | 17,60 | 17,40 | 17,50 | -0,28% | - |
| 01.07.2025 | 17,55 | 17,65 | 17,30 | 17,55 | 0,00% | - |
| 30.06.2025 | 17,05 | 18,10 | 16,75 | 17,55 | -3,04% | - |