19,850€
-0,25%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,40 | 20,40 | 19,80 | 19,85 | -0,25% | 87,00 |
| 29.08.2025 | 20,40 | 20,50 | 19,90 | 19,90 | -1,97% | 922,00 |
| 28.08.2025 | 20,10 | 20,40 | 19,95 | 20,30 | 1,25% | 405,00 |
| 27.08.2025 | 19,55 | 20,70 | 19,55 | 20,05 | 1,78% | 4.412,00 |
| 26.08.2025 | 19,30 | 20,00 | 19,20 | 19,70 | 1,81% | 1.910,00 |
| 25.08.2025 | 19,50 | 19,50 | 19,10 | 19,35 | 0,52% | 971,00 |
| 22.08.2025 | 18,95 | 19,50 | 18,90 | 19,25 | 1,58% | 1.791,00 |
| 21.08.2025 | 19,10 | 19,10 | 18,90 | 18,95 | 0,26% | 675,00 |
| 20.08.2025 | 18,60 | 19,20 | 18,60 | 18,90 | 0,27% | 2.105,00 |
| 19.08.2025 | 18,10 | 19,35 | 18,10 | 18,85 | 2,45% | 4.715,00 |
| 18.08.2025 | 18,30 | 18,55 | 18,25 | 18,40 | 0,82% | 1.155,00 |
| 15.08.2025 | 18,30 | 18,50 | 18,25 | 18,25 | -0,27% | 700,00 |
| 14.08.2025 | 18,30 | 18,40 | 18,10 | 18,30 | 0,83% | 2.828,00 |
| 13.08.2025 | 17,45 | 18,65 | 17,30 | 18,15 | 4,01% | 7.636,00 |
| 12.08.2025 | 17,40 | 17,60 | 17,30 | 17,45 | 0,29% | 900,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,20 | 17,40 | 0,00% | 32,00 |
| 08.08.2025 | 17,40 | 17,40 | 17,20 | 17,40 | 0,00% | 10,00 |
| 07.08.2025 | 17,70 | 17,80 | 17,35 | 17,40 | -2,25% | 135,00 |
| 06.08.2025 | 17,65 | 17,80 | 17,65 | 17,80 | 0,85% | - |
| 05.08.2025 | 17,65 | 17,80 | 17,50 | 17,65 | 0,00% | 303,00 |
| 04.08.2025 | 17,60 | 17,85 | 17,60 | 17,65 | -0,84% | 210,00 |
| 01.08.2025 | 17,40 | 17,90 | 17,40 | 17,80 | 1,14% | 629,00 |
| 31.07.2025 | 17,40 | 17,70 | 17,35 | 17,60 | 2,03% | 535,00 |
| 30.07.2025 | 17,10 | 17,50 | 17,00 | 17,25 | 1,47% | 531,00 |
| 29.07.2025 | 17,20 | 17,30 | 16,90 | 17,00 | -1,16% | 30,00 |
| 28.07.2025 | 16,90 | 17,25 | 16,90 | 17,20 | 1,18% | 2.564,00 |
| 25.07.2025 | 17,10 | 17,15 | 17,00 | 17,00 | -0,58% | 215,00 |
| 24.07.2025 | 17,20 | 17,20 | 17,00 | 17,10 | 0,29% | 137,00 |
| 23.07.2025 | 17,20 | 17,20 | 17,05 | 17,05 | -0,87% | 480,00 |
| 22.07.2025 | 17,05 | 17,20 | 17,05 | 17,20 | 0,88% | - |
| 21.07.2025 | 17,30 | 17,30 | 17,05 | 17,05 | -0,58% | 1.740,00 |
| 18.07.2025 | 17,05 | 17,40 | 17,05 | 17,15 | 0,59% | 188,00 |
| 17.07.2025 | 17,30 | 17,30 | 16,90 | 17,05 | -0,58% | 33,00 |
| 16.07.2025 | 17,20 | 17,40 | 16,90 | 17,15 | 0,29% | 6,00 |
| 15.07.2025 | 17,10 | 17,30 | 17,05 | 17,10 | 0,59% | 642,00 |
| 14.07.2025 | 17,30 | 17,30 | 16,80 | 17,00 | -1,16% | 855,00 |
| 11.07.2025 | 17,10 | 17,25 | 17,10 | 17,20 | 0,00% | - |
| 10.07.2025 | 17,10 | 17,30 | 17,10 | 17,20 | 0,58% | 29,00 |
| 09.07.2025 | 17,10 | 17,20 | 17,00 | 17,10 | 0,29% | 100,00 |
| 08.07.2025 | 17,30 | 17,45 | 17,00 | 17,05 | -1,45% | 712,00 |
| 07.07.2025 | 17,40 | 17,45 | 17,30 | 17,30 | 0,00% | - |
| 04.07.2025 | 17,50 | 17,50 | 17,20 | 17,30 | 0,00% | 438,00 |
| 03.07.2025 | 17,35 | 17,60 | 17,20 | 17,30 | -0,29% | 538,00 |
| 02.07.2025 | 17,55 | 17,70 | 17,30 | 17,35 | -1,14% | 2.367,00 |
| 01.07.2025 | 17,50 | 17,70 | 17,40 | 17,55 | 0,29% | 332,00 |
| 30.06.2025 | 16,70 | 17,80 | 16,70 | 17,50 | -3,05% | 371,00 |
| 27.06.2025 | 18,00 | 18,10 | 17,80 | 18,05 | 0,28% | 2.229,00 |
| 26.06.2025 | 18,00 | 18,15 | 17,90 | 18,00 | -0,83% | 983,00 |
| 25.06.2025 | 18,30 | 18,30 | 18,00 | 18,15 | -0,27% | 1.633,00 |
| 24.06.2025 | 18,05 | 18,35 | 18,00 | 18,20 | 0,83% | 3.893,00 |
| 23.06.2025 | 18,10 | 18,10 | 17,90 | 18,05 | 0,00% | 816,00 |
| 20.06.2025 | 18,05 | 18,10 | 17,90 | 18,05 | 0,00% | 777,00 |
| 19.06.2025 | 18,05 | 18,20 | 17,90 | 18,05 | 0,00% | 394,00 |
| 18.06.2025 | 18,20 | 18,20 | 18,00 | 18,05 | 0,00% | 78,00 |
| 17.06.2025 | 18,20 | 18,20 | 17,90 | 18,05 | 0,28% | 359,00 |
| 16.06.2025 | 17,80 | 18,20 | 17,80 | 18,00 | 0,00% | 588,00 |
| 13.06.2025 | 18,20 | 18,20 | 17,80 | 18,00 | -0,28% | 575,00 |
| 12.06.2025 | 18,00 | 18,20 | 17,90 | 18,05 | 0,28% | 1.031,00 |
| 11.06.2025 | 17,65 | 18,20 | 17,65 | 18,00 | 0,84% | 118,00 |
| 10.06.2025 | 17,80 | 18,10 | 17,60 | 17,85 | 0,56% | 727,00 |
| 09.06.2025 | 18,00 | 18,00 | 17,60 | 17,75 | -0,28% | 207,00 |
| 06.06.2025 | 17,75 | 17,80 | 17,60 | 17,80 | 0,28% | 385,00 |
| 05.06.2025 | 17,80 | 17,80 | 17,60 | 17,75 | -0,28% | 524,00 |
| 04.06.2025 | 17,80 | 17,90 | 17,60 | 17,80 | -0,28% | 250,00 |
| 03.06.2025 | 17,90 | 18,20 | 17,40 | 17,85 | 1,42% | 557,00 |
| 02.06.2025 | 18,10 | 18,10 | 17,20 | 17,60 | -0,85% | 2.588,00 |
| 30.05.2025 | 17,70 | 17,90 | 17,60 | 17,75 | 0,57% | 1.047,00 |
| 29.05.2025 | 17,80 | 18,00 | 17,60 | 17,65 | -0,56% | 226,00 |
| 28.05.2025 | 17,40 | 18,15 | 17,40 | 17,75 | 0,28% | 612,00 |
| 27.05.2025 | 17,40 | 18,00 | 17,30 | 17,70 | 2,61% | 2.932,00 |
| 26.05.2025 | 17,40 | 17,65 | 17,10 | 17,25 | 0,58% | 4.051,00 |
| 23.05.2025 | 16,90 | 17,30 | 16,90 | 17,15 | -0,29% | 1.117,00 |
| 22.05.2025 | 17,05 | 17,30 | 16,80 | 17,20 | 0,00% | 619,00 |
| 21.05.2025 | 17,20 | 17,30 | 17,20 | 17,20 | 0,29% | 50,00 |
| 20.05.2025 | 17,25 | 17,50 | 17,15 | 17,15 | -1,44% | 810,00 |
| 19.05.2025 | 17,60 | 17,90 | 17,20 | 17,40 | 0,29% | 962,00 |
| 16.05.2025 | 17,25 | 17,40 | 17,00 | 17,35 | 0,58% | 6.112,00 |
| 15.05.2025 | 17,10 | 17,40 | 16,90 | 17,25 | 0,88% | 1.053,00 |
| 14.05.2025 | 17,00 | 17,15 | 16,65 | 17,10 | 5,56% | 4.812,00 |
| 13.05.2025 | 16,20 | 16,30 | 16,00 | 16,20 | 0,00% | 195,00 |
| 12.05.2025 | 16,30 | 16,50 | 15,90 | 16,20 | -0,31% | 55,00 |
| 09.05.2025 | 16,10 | 16,30 | 16,10 | 16,25 | 0,93% | 231,00 |
| 08.05.2025 | 16,40 | 16,40 | 16,00 | 16,10 | 0,00% | 525,00 |
| 07.05.2025 | 16,25 | 16,50 | 16,00 | 16,10 | -0,92% | 856,00 |
| 06.05.2025 | 16,50 | 16,50 | 16,00 | 16,25 | -1,52% | 360,00 |
| 05.05.2025 | 16,60 | 16,60 | 16,30 | 16,50 | 0,00% | 1.282,00 |
| 02.05.2025 | 16,85 | 16,90 | 16,30 | 16,50 | -1,20% | 554,00 |
| 30.04.2025 | 16,75 | 16,90 | 16,70 | 16,70 | 0,00% | 133,00 |
| 29.04.2025 | 16,65 | 16,90 | 16,50 | 16,70 | -1,76% | 187,00 |
| 28.04.2025 | 17,05 | 17,05 | 16,60 | 17,00 | 0,29% | 16,00 |
| 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% | - |