17,150€
-2,00%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,63 | 17,63 | 17,30 | 17,43 | -0,85% | 4.923,00 |
| 07.07.2026 | 17,48 | 17,75 | 17,45 | 17,58 | 0,29% | - |
| 06.07.2026 | 17,48 | 17,65 | 17,38 | 17,53 | 0,00% | - |
| 03.07.2026 | 17,25 | 17,63 | 17,25 | 17,53 | 2,34% | - |
| 02.07.2026 | 17,35 | 17,43 | 17,00 | 17,13 | -0,58% | 6.900,00 |
| 01.07.2026 | 17,73 | 18,58 | 17,20 | 17,23 | -2,96% | - |
| 30.06.2026 | 17,80 | 17,88 | 17,73 | 17,75 | -0,28% | - |
| 29.06.2026 | 17,85 | 18,60 | 17,80 | 17,80 | 0,56% | 11.400,00 |
| 26.06.2026 | 17,75 | 17,88 | 17,65 | 17,70 | 0,85% | - |
| 25.06.2026 | 17,75 | 17,80 | 17,55 | 17,55 | -1,40% | - |
| 24.06.2026 | 18,38 | 18,78 | 17,33 | 17,80 | -10,21% | - |
| 23.06.2026 | 19,65 | 20,15 | 19,18 | 19,83 | 0,76% | 3.818,00 |
| 22.06.2026 | 19,75 | 20,13 | 19,30 | 19,68 | 1,94% | - |
| 19.06.2026 | 19,13 | 19,33 | 19,05 | 19,30 | -0,39% | - |
| 17.06.2026 | 19,48 | 19,88 | 9,71 | 19,38 | 1,04% | - |
| 16.06.2026 | 19,03 | 19,40 | 19,00 | 19,18 | 0,79% | 1.640,00 |
| 15.06.2026 | 19,10 | 19,48 | 19,00 | 19,03 | 0,00% | 2.175,00 |
| 12.06.2026 | 19,10 | 19,88 | 18,95 | 19,03 | -0,78% | - |
| 11.06.2026 | 19,15 | 19,40 | 19,10 | 19,18 | -0,13% | - |
| 10.06.2026 | 19,05 | 19,50 | 18,88 | 19,20 | 0,26% | 145,00 |
| 09.06.2026 | 19,20 | 19,35 | 18,88 | 19,15 | -0,78% | 18.500,00 |
| 08.06.2026 | 19,13 | 19,45 | 19,10 | 19,30 | 0,39% | - |
| 05.06.2026 | 19,28 | 19,28 | 18,98 | 19,23 | 0,79% | - |
| 04.06.2026 | 19,08 | 19,15 | 19,05 | 19,08 | 0,00% | - |
| 03.06.2026 | 19,33 | 19,43 | 18,95 | 19,08 | -1,42% | 6.222,00 |
| 02.06.2026 | 19,25 | 19,53 | 19,23 | 19,35 | 0,52% | 1.451,00 |
| 01.06.2026 | 19,28 | 19,43 | 19,15 | 19,25 | -0,52% | - |
| 29.05.2026 | 19,03 | 19,53 | 18,95 | 19,35 | 1,98% | - |
| 28.05.2026 | 19,53 | 19,58 | 18,78 | 18,98 | -2,94% | 11.100,00 |
| 27.05.2026 | 19,53 | 19,60 | 19,40 | 19,55 | 0,00% | - |
| 26.05.2026 | 19,75 | 19,90 | 19,50 | 19,55 | -1,01% | - |
| 25.05.2026 | 19,55 | 19,75 | 19,50 | 19,75 | 1,15% | - |
| 22.05.2026 | 19,75 | 19,83 | 19,38 | 19,53 | -0,76% | - |
| 21.05.2026 | 19,68 | 19,80 | 19,50 | 19,68 | 0,25% | - |
| 20.05.2026 | 19,88 | 19,88 | 19,55 | 19,63 | -0,63% | - |
| 19.05.2026 | 20,15 | 20,20 | 19,20 | 19,75 | -1,37% | - |
| 18.05.2026 | 19,98 | 20,30 | 19,75 | 20,03 | -0,99% | 4.974,00 |
| 15.05.2026 | 19,90 | 20,80 | 19,90 | 20,23 | 1,25% | - |
| 14.05.2026 | 19,83 | 20,05 | 19,80 | 19,98 | 0,76% | 4.704,00 |
| 13.05.2026 | 19,80 | 19,90 | 19,60 | 19,83 | -0,13% | 3.100,00 |
| 12.05.2026 | 19,70 | 19,98 | 19,70 | 19,85 | 0,51% | 2.976,00 |
| 11.05.2026 | 19,25 | 19,83 | 19,23 | 19,75 | 2,20% | - |
| 08.05.2026 | 19,10 | 19,35 | 18,95 | 19,33 | 1,18% | - |
| 07.05.2026 | 18,78 | 19,53 | 18,75 | 19,10 | 1,60% | - |
| 06.05.2026 | 18,75 | 18,85 | 18,68 | 18,80 | 0,40% | - |
| 05.05.2026 | 18,73 | 18,75 | 18,63 | 18,73 | 0,00% | - |
| 04.05.2026 | 18,75 | 18,80 | 18,65 | 18,73 | -0,13% | - |
| 30.04.2026 | 18,40 | 18,80 | 18,40 | 18,75 | -1,32% | - |
| 29.04.2026 | 18,80 | 19,00 | 18,45 | 19,00 | 6,15% | 1.616,00 |
| 28.04.2026 | 17,90 | 17,95 | 17,75 | 17,90 | 0,00% | - |
| 27.04.2026 | 18,03 | 18,25 | 17,78 | 17,90 | -0,83% | - |
| 24.04.2026 | 18,00 | 18,15 | 18,00 | 18,05 | 0,14% | - |
| 23.04.2026 | 17,88 | 18,30 | 17,63 | 18,03 | 0,70% | - |
| 22.04.2026 | 17,75 | 18,28 | 17,58 | 17,90 | 1,13% | - |
| 21.04.2026 | 17,73 | 17,90 | 17,68 | 17,70 | -0,14% | - |
| 20.04.2026 | 17,65 | 17,80 | 17,63 | 17,73 | 0,00% | - |
| 17.04.2026 | 17,70 | 17,85 | 17,70 | 17,73 | 0,14% | - |
| 16.04.2026 | 17,73 | 17,83 | 17,65 | 17,70 | 0,00% | 2.300,00 |
| 15.04.2026 | 17,70 | 17,83 | 17,70 | 17,70 | 0,00% | - |
| 14.04.2026 | 17,55 | 18,28 | 17,55 | 17,70 | 0,71% | - |
| 13.04.2026 | 17,78 | 17,90 | 17,55 | 17,58 | -1,95% | - |
| 10.04.2026 | 17,75 | 17,93 | 17,73 | 17,93 | 0,99% | - |
| 09.04.2026 | 17,68 | 17,80 | 17,55 | 17,75 | 0,28% | - |
| 08.04.2026 | 17,45 | 18,03 | 17,33 | 17,70 | 3,51% | - |
| 07.04.2026 | 17,40 | 17,50 | 17,10 | 17,10 | -1,16% | - |
| 02.04.2026 | 17,35 | 17,55 | 17,30 | 17,30 | -0,86% | - |
| 01.04.2026 | 17,45 | 17,45 | 17,40 | 17,45 | 0,00% | - |
| 31.03.2026 | 17,30 | 17,50 | 17,30 | 17,45 | 1,16% | - |
| 30.03.2026 | 17,30 | 17,35 | 17,20 | 17,25 | 0,00% | - |
| 27.03.2026 | 17,35 | 17,40 | 17,20 | 17,25 | -0,29% | - |
| 26.03.2026 | 17,40 | 17,45 | 17,25 | 17,30 | -0,86% | - |
| 25.03.2026 | 17,30 | 17,55 | 17,20 | 17,45 | 0,87% | - |
| 24.03.2026 | 17,45 | 17,45 | 17,20 | 17,30 | 0,29% | - |
| 23.03.2026 | 17,55 | 17,65 | 17,15 | 17,25 | -1,99% | - |
| 20.03.2026 | 17,65 | 17,70 | 17,55 | 17,60 | 0,00% | - |
| 19.03.2026 | 17,80 | 17,80 | 17,50 | 17,60 | -1,12% | 598,00 |
| 18.03.2026 | 17,95 | 18,05 | 17,65 | 17,80 | -0,84% | 9.200,00 |
| 17.03.2026 | 17,30 | 18,30 | 17,20 | 17,95 | 3,76% | - |
| 16.03.2026 | 17,40 | 17,40 | 17,20 | 17,30 | -0,29% | - |
| 13.03.2026 | 17,35 | 17,40 | 17,30 | 17,35 | -0,29% | - |
| 12.03.2026 | 17,25 | 17,55 | 17,25 | 17,40 | 1,16% | 4.095,00 |
| 11.03.2026 | 17,30 | 17,70 | 17,20 | 17,20 | -0,58% | - |
| 10.03.2026 | 17,50 | 17,55 | 17,25 | 17,30 | -1,14% | - |
| 09.03.2026 | 17,55 | 17,55 | 17,20 | 17,50 | -0,28% | - |
| 06.03.2026 | 17,55 | 17,75 | 17,45 | 17,55 | 0,00% | 5.250,00 |
| 05.03.2026 | 17,10 | 17,55 | 17,10 | 17,55 | 2,33% | - |
| 04.03.2026 | 17,45 | 17,70 | 17,00 | 17,15 | -0,87% | - |
| 03.03.2026 | 17,70 | 17,85 | 17,30 | 17,30 | -2,26% | - |
| 02.03.2026 | 17,55 | 17,90 | 17,30 | 17,70 | -0,28% | - |
| 27.02.2026 | 17,60 | 17,75 | 17,55 | 17,75 | 0,28% | - |
| 26.02.2026 | 17,80 | 17,85 | 17,70 | 17,70 | -0,56% | - |
| 25.02.2026 | 17,80 | 17,95 | 17,70 | 17,80 | 0,00% | - |
| 24.02.2026 | 17,85 | 18,00 | 17,75 | 17,80 | -0,28% | - |
| 23.02.2026 | 18,05 | 18,10 | 17,80 | 17,85 | 0,28% | 3.300,00 |
| 20.02.2026 | 17,85 | 18,05 | 17,80 | 17,80 | 0,28% | - |
| 19.02.2026 | 18,00 | 18,15 | 17,75 | 17,75 | -1,39% | - |
| 18.02.2026 | 18,35 | 18,40 | 17,90 | 18,00 | -1,91% | - |
| 17.02.2026 | 18,40 | 18,55 | 18,15 | 18,35 | -0,27% | 6.600,00 |
| 16.02.2026 | 18,05 | 18,45 | 18,00 | 18,40 | 2,79% | 21.500,00 |
| 13.02.2026 | 18,00 | 18,10 | 17,80 | 17,90 | -1,10% | - |