17,050€
-1,16%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,20 | 17,20 | 16,40 | 16,95 | -1,74% | 700,00 |
| 24.04.2025 | 17,30 | 17,30 | 17,00 | 17,25 | 0,29% | 12,00 |
| 23.04.2025 | 17,30 | 17,40 | 17,20 | 17,20 | -0,58% | 101,00 |
| 22.04.2025 | 17,15 | 17,30 | 17,00 | 17,30 | 0,87% | 200,00 |
| 17.04.2025 | 17,05 | 17,15 | 16,80 | 17,15 | 0,88% | 115,00 |
| 16.04.2025 | 16,90 | 17,15 | 16,60 | 17,00 | 0,29% | 1,00 |
| 15.04.2025 | 16,95 | 17,10 | 16,90 | 16,95 | 0,00% | 3,00 |
| 14.04.2025 | 16,70 | 17,00 | 16,70 | 16,95 | 3,35% | 235,00 |
| 11.04.2025 | 17,05 | 17,15 | 16,30 | 16,40 | -3,53% | 950,00 |
| 10.04.2025 | 17,15 | 17,20 | 16,95 | 17,00 | -1,45% | - |
| 09.04.2025 | 16,80 | 17,60 | 16,80 | 17,25 | 3,29% | 78,00 |
| 08.04.2025 | 16,85 | 17,10 | 16,60 | 16,70 | 2,77% | 1.635,00 |
| 07.04.2025 | 17,30 | 17,55 | 15,60 | 16,25 | -6,34% | 862,00 |
| 04.04.2025 | 17,95 | 18,10 | 17,20 | 17,35 | -3,34% | 198,00 |
| 03.04.2025 | 18,30 | 18,35 | 17,90 | 17,95 | -2,18% | 1.151,00 |
| 02.04.2025 | 18,45 | 18,70 | 18,20 | 18,35 | -0,54% | 707,00 |
| 01.04.2025 | 18,30 | 18,45 | 18,10 | 18,45 | 1,37% | 3,00 |
| 31.03.2025 | 18,80 | 18,80 | 17,60 | 18,20 | -2,15% | 189,00 |
| 28.03.2025 | 18,30 | 18,60 | 18,10 | 18,60 | 1,92% | 268,00 |
| 27.03.2025 | 18,30 | 18,50 | 18,00 | 18,25 | -0,27% | 115,00 |
| 26.03.2025 | 18,00 | 18,50 | 17,90 | 18,30 | 1,10% | 242,00 |
| 25.03.2025 | 17,50 | 18,30 | 17,50 | 18,10 | 3,13% | 1.282,00 |
| 24.03.2025 | 17,70 | 17,70 | 17,40 | 17,55 | 0,29% | 300,00 |
| 21.03.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,29% | - |
| 20.03.2025 | 17,40 | 17,50 | 17,10 | 17,45 | 0,00% | 2.820,00 |
| 19.03.2025 | 17,20 | 17,50 | 17,20 | 17,45 | 1,16% | 305,00 |
| 18.03.2025 | 17,20 | 17,50 | 17,20 | 17,25 | 0,00% | 1.662,00 |
| 17.03.2025 | 17,30 | 17,60 | 17,15 | 17,25 | -0,58% | 1.296,00 |
| 14.03.2025 | 17,30 | 17,50 | 17,10 | 17,35 | 0,29% | 378,00 |
| 13.03.2025 | 17,35 | 17,50 | 17,10 | 17,30 | -0,29% | 34,00 |
| 12.03.2025 | 17,40 | 17,45 | 17,05 | 17,35 | -0,29% | 85,00 |
| 11.03.2025 | 17,60 | 17,60 | 17,20 | 17,40 | 0,00% | 129,00 |
| 10.03.2025 | 17,80 | 17,80 | 17,30 | 17,40 | -2,52% | 927,00 |
| 07.03.2025 | 17,60 | 17,95 | 17,60 | 17,85 | -0,83% | 432,00 |
| 06.03.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 1,12% | 125,00 |
| 05.03.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 2,30% | 360,00 |
| 04.03.2025 | 17,50 | 17,80 | 17,20 | 17,40 | -0,85% | 4,00 |
| 03.03.2025 | 17,30 | 17,80 | 17,30 | 17,55 | -0,57% | 317,00 |
| 28.02.2025 | 17,90 | 18,10 | 17,60 | 17,65 | -1,94% | 1.199,00 |
| 27.02.2025 | 17,90 | 18,30 | 17,70 | 18,00 | -1,10% | 1.191,00 |
| 26.02.2025 | 18,20 | 18,50 | 18,00 | 18,20 | 0,55% | 1.077,00 |
| 25.02.2025 | 18,30 | 18,50 | 18,10 | 18,10 | -1,09% | 31,00 |
| 24.02.2025 | 18,25 | 18,50 | 18,20 | 18,30 | 0,27% | 105,00 |
| 21.02.2025 | 18,30 | 18,40 | 17,95 | 18,25 | -0,27% | 430,00 |
| 20.02.2025 | 18,30 | 18,60 | 18,10 | 18,30 | 0,00% | 649,00 |
| 19.02.2025 | 18,80 | 18,80 | 18,00 | 18,30 | -1,08% | 255,00 |
| 18.02.2025 | 18,70 | 18,80 | 18,25 | 18,50 | -1,07% | 136,00 |
| 17.02.2025 | 19,30 | 19,30 | 18,60 | 18,70 | -1,32% | 1.315,00 |
| 14.02.2025 | 19,25 | 19,25 | 18,90 | 18,95 | -1,04% | 250,00 |
| 13.02.2025 | 18,90 | 19,40 | 18,80 | 19,15 | -0,26% | 2.163,00 |
| 12.02.2025 | 18,15 | 19,30 | 18,10 | 19,20 | 4,92% | 5.270,00 |
| 11.02.2025 | 18,10 | 18,55 | 18,00 | 18,30 | 0,83% | 4.886,00 |
| 10.02.2025 | 18,30 | 18,30 | 17,90 | 18,15 | 1,68% | 3.886,00 |
| 07.02.2025 | 18,40 | 18,50 | 17,70 | 17,85 | -3,51% | 3.873,00 |
| 06.02.2025 | 17,80 | 18,60 | 17,60 | 18,50 | 5,11% | 3.522,00 |
| 05.02.2025 | 17,70 | 17,90 | 17,20 | 17,60 | 0,57% | 1.114,00 |
| 04.02.2025 | 16,55 | 18,10 | 16,50 | 17,50 | 5,74% | 2.856,00 |
| 03.02.2025 | 16,60 | 17,10 | 16,30 | 16,55 | 0,00% | 411,00 |
| 31.01.2025 | 16,30 | 16,80 | 16,20 | 16,55 | 2,16% | - |
| 30.01.2025 | 16,20 | 16,30 | 15,90 | 16,20 | 0,00% | 804,00 |
| 29.01.2025 | 16,15 | 16,20 | 16,10 | 16,20 | -0,31% | - |
| 28.01.2025 | 16,20 | 16,25 | 16,15 | 16,25 | 0,31% | - |
| 27.01.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -0,31% | 20,00 |
| 24.01.2025 | 16,10 | 16,50 | 16,10 | 16,25 | -0,91% | 311,00 |
| 23.01.2025 | 16,25 | 16,70 | 16,20 | 16,40 | 0,92% | 550,00 |
| 22.01.2025 | 16,25 | 16,40 | 16,20 | 16,25 | -0,31% | 350,00 |
| 21.01.2025 | 16,15 | 16,35 | 16,10 | 16,30 | 0,93% | 14,00 |
| 20.01.2025 | 15,75 | 16,40 | 15,70 | 16,15 | 2,54% | 103,00 |
| 17.01.2025 | 15,55 | 15,90 | 15,35 | 15,75 | 1,29% | 720,00 |
| 16.01.2025 | 15,35 | 15,70 | 15,00 | 15,55 | 1,30% | 445,00 |
| 15.01.2025 | 15,40 | 15,50 | 15,30 | 15,35 | -0,32% | 17,00 |
| 14.01.2025 | 15,45 | 15,45 | 15,30 | 15,40 | -0,32% | 678,00 |
| 13.01.2025 | 15,45 | 15,80 | 15,10 | 15,45 | 0,00% | 80,00 |
| 10.01.2025 | 15,75 | 15,75 | 15,40 | 15,45 | -0,64% | - |
| 09.01.2025 | 15,70 | 15,80 | 15,40 | 15,55 | -0,96% | 4,00 |
| 08.01.2025 | 15,75 | 16,10 | 15,60 | 15,70 | -0,32% | 102,00 |
| 07.01.2025 | 15,70 | 15,80 | 15,60 | 15,75 | 0,32% | 207,00 |
| 06.01.2025 | 16,10 | 16,10 | 15,65 | 15,70 | -1,26% | 1,00 |
| 03.01.2025 | 16,00 | 16,15 | 15,80 | 15,90 | -0,93% | 273,00 |
| 02.01.2025 | 15,90 | 16,20 | 15,90 | 16,05 | 1,26% | 213,00 |
| 30.12.2024 | 15,75 | 16,10 | 15,50 | 15,85 | 0,63% | 998,00 |
| 27.12.2024 | 15,90 | 15,90 | 15,60 | 15,75 | -0,32% | 391,00 |
| 23.12.2024 | 15,70 | 15,90 | 15,40 | 15,80 | 0,64% | 105,00 |
| 20.12.2024 | 15,85 | 15,85 | 15,40 | 15,70 | -0,95% | 358,00 |
| 19.12.2024 | 16,15 | 16,30 | 15,80 | 15,85 | -1,86% | 1.330,00 |
| 18.12.2024 | 16,05 | 16,25 | 16,05 | 16,15 | 0,31% | 1.051,00 |
| 17.12.2024 | 16,20 | 16,50 | 15,90 | 16,10 | -0,62% | 4,00 |
| 16.12.2024 | 16,20 | 16,50 | 15,90 | 16,20 | 0,00% | 242,00 |
| 13.12.2024 | 16,15 | 16,30 | 16,10 | 16,20 | -0,31% | - |
| 12.12.2024 | 16,20 | 16,40 | 15,95 | 16,25 | 1,56% | 1.280,00 |
| 11.12.2024 | 15,75 | 16,70 | 15,70 | 16,00 | 1,59% | 1.900,00 |
| 10.12.2024 | 15,75 | 15,85 | 15,70 | 15,75 | -1,87% | 100,00 |
| 09.12.2024 | 15,70 | 16,05 | 15,70 | 16,05 | 0,63% | 250,00 |
| 06.12.2024 | 15,90 | 16,10 | 15,80 | 15,95 | 0,31% | 300,00 |
| 05.12.2024 | 15,85 | 15,90 | 15,70 | 15,90 | 0,32% | 380,00 |
| 04.12.2024 | 15,95 | 16,00 | 15,70 | 15,85 | -0,63% | 478,00 |
| 03.12.2024 | 15,90 | 16,20 | 15,80 | 15,95 | 1,59% | 33,00 |
| 02.12.2024 | 16,10 | 16,10 | 15,60 | 15,70 | -2,48% | 855,00 |
| 29.11.2024 | 16,10 | 16,15 | 15,90 | 16,10 | 0,31% | 200,00 |
| 28.11.2024 | 15,90 | 16,05 | 15,80 | 16,05 | 0,00% | 675,00 |