18,500€
-0,27%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 18,50 | 18,55 | 18,40 | 18,40 | -0,81% | 180,00 |
| 14.01.2026 | 18,30 | 18,55 | 18,30 | 18,55 | 12,42% | 181,00 |
| 05.01.2026 | 17,10 | 17,30 | 16,50 | 16,50 | -2,94% | 8.340,00 |
| 02.01.2026 | 17,20 | 17,60 | 17,00 | 17,00 | -0,58% | 3.107,00 |
| 30.12.2025 | 16,90 | 17,50 | 16,90 | 17,10 | 0,00% | 1.971,00 |
| 29.12.2025 | 17,00 | 17,20 | 16,60 | 17,10 | -2,84% | 13.399,00 |
| 23.12.2025 | 18,40 | 18,50 | 17,20 | 17,60 | -3,30% | 1.628,00 |
| 22.12.2025 | 17,60 | 18,20 | 17,60 | 18,20 | 1,68% | 495,00 |
| 19.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 200,00 |
| 18.12.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -1,11% | 1.315,00 |
| 17.12.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -2,70% | 457,00 |
| 16.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 36,00 |
| 15.12.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -2,16% | 676,00 |
| 12.12.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 1,09% | 1.399,00 |
| 11.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 15,00 |
| 10.12.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -0,55% | 382,00 |
| 09.12.2025 | 18,20 | 18,50 | 18,20 | 18,30 | -1,61% | 204,00 |
| 08.12.2025 | 18,40 | 18,60 | 18,30 | 18,60 | 1,09% | 976,00 |
| 05.12.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,55% | 472,00 |
| 04.12.2025 | 18,40 | 18,50 | 18,30 | 18,30 | -2,14% | 433,00 |
| 03.12.2025 | 18,40 | 18,70 | 18,10 | 18,70 | 0,54% | 471,00 |
| 02.12.2025 | 18,50 | 18,80 | 18,50 | 18,60 | -1,06% | 352,00 |
| 01.12.2025 | 18,50 | 19,00 | 18,40 | 18,80 | 1,62% | 1.187,00 |
| 28.11.2025 | 19,00 | 19,10 | 18,50 | 18,50 | -5,13% | 1.361,00 |
| 27.11.2025 | 19,20 | 24,80 | 19,20 | 19,50 | 3,72% | 9.096,00 |
| 26.11.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | 543,00 |
| 25.11.2025 | 19,40 | 19,40 | 18,80 | 18,80 | -1,57% | 82,00 |
| 24.11.2025 | 19,20 | 19,20 | 19,00 | 19,10 | 0,53% | 187,00 |
| 21.11.2025 | 18,90 | 19,10 | 18,40 | 19,00 | -1,04% | 3.230,00 |
| 20.11.2025 | 19,40 | 19,50 | 19,20 | 19,20 | -1,54% | 1.178,00 |
| 19.11.2025 | 19,70 | 19,70 | 19,30 | 19,50 | 1,56% | 725,00 |
| 18.11.2025 | 19,60 | 19,60 | 19,20 | 19,20 | 0,00% | 640,00 |
| 17.11.2025 | 19,90 | 19,90 | 19,20 | 19,20 | 0,00% | 1.275,00 |
| 14.11.2025 | 19,90 | 20,00 | 19,20 | 19,20 | -4,00% | 1.102,00 |
| 13.11.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 1,52% | 126,00 |
| 12.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 55,00 |
| 11.11.2025 | 20,00 | 20,00 | 19,70 | 19,80 | -1,00% | 907,00 |
| 10.11.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 2,04% | 1.480,00 |
| 07.11.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | 758,00 |
| 06.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 1.460,00 |
| 05.11.2025 | 19,60 | 20,00 | 19,60 | 19,60 | -2,00% | 510,00 |
| 04.11.2025 | 20,00 | 20,00 | 19,70 | 20,00 | 1,52% | 530,00 |
| 03.11.2025 | 19,90 | 20,00 | 19,60 | 19,70 | 0,51% | 1.615,00 |
| 31.10.2025 | 19,90 | 19,90 | 19,50 | 19,60 | -0,51% | 315,00 |
| 30.10.2025 | 19,90 | 20,00 | 19,70 | 19,70 | -1,50% | 791,00 |
| 29.10.2025 | 19,80 | 20,40 | 19,80 | 20,00 | 1,01% | 2.785,00 |
| 28.10.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | 133,00 |
| 27.10.2025 | 19,70 | 20,20 | 19,40 | 20,20 | 2,02% | 420,00 |
| 24.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 176,00 |
| 23.10.2025 | 19,50 | 19,80 | 19,40 | 19,60 | -1,51% | 1.154,00 |
| 22.10.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 149,00 |
| 21.10.2025 | 20,20 | 20,20 | 19,80 | 20,00 | -1,96% | 659,00 |
| 20.10.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 4,62% | 766,00 |
| 17.10.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -2,01% | 424,00 |
| 16.10.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 175,00 |
| 15.10.2025 | 19,90 | 20,00 | 19,80 | 20,00 | -0,99% | 1.943,00 |
| 14.10.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 544,00 |
| 13.10.2025 | 20,40 | 20,60 | 20,20 | 20,60 | 0,98% | 1.046,00 |
| 10.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 167,00 |
| 09.10.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | 1.486,00 |
| 08.10.2025 | 20,40 | 20,40 | 19,80 | 20,20 | -0,98% | 905,00 |
| 07.10.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | 507,00 |
| 06.10.2025 | 21,00 | 21,40 | 20,80 | 20,80 | -2,80% | 1.135,00 |
| 03.10.2025 | 21,40 | 21,60 | 21,00 | 21,40 | 1,90% | 138,00 |
| 02.10.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -0,94% | 573,00 |
| 01.10.2025 | 21,20 | 21,20 | 20,60 | 21,20 | 0,00% | 660,00 |
| 30.09.2025 | 21,00 | 21,20 | 20,60 | 21,20 | -1,85% | 217,00 |
| 29.09.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 2,86% | 1.193,00 |
| 26.09.2025 | 20,00 | 21,00 | 20,00 | 21,00 | 6,06% | 856,00 |
| 25.09.2025 | 19,50 | 19,80 | 19,30 | 19,80 | 4,76% | 928,00 |
| 24.09.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | 660,00 |
| 23.09.2025 | 19,30 | 19,30 | 18,80 | 19,20 | -0,52% | 781,00 |
| 22.09.2025 | 19,00 | 19,50 | 19,00 | 19,30 | -2,03% | 606,00 |
| 19.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 101,00 |
| 18.09.2025 | 19,10 | 19,90 | 19,10 | 19,70 | 3,68% | 449,00 |
| 17.09.2025 | 19,00 | 19,00 | 18,90 | 19,00 | -3,06% | 326,00 |
| 16.09.2025 | 20,00 | 20,00 | 19,40 | 19,60 | -3,92% | 1.455,00 |
| 15.09.2025 | 20,20 | 20,40 | 19,90 | 20,40 | -0,97% | 769,00 |
| 12.09.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | 553,00 |
| 11.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 270,00 |
| 10.09.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | 1.021,00 |
| 09.09.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,00% | 814,00 |
| 08.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 1.867,00 |
| 05.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | 340,00 |
| 04.09.2025 | 20,40 | 20,40 | 19,90 | 20,00 | -0,99% | 675,00 |
| 03.09.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -0,98% | 601,00 |
| 02.09.2025 | 19,70 | 21,20 | 19,70 | 20,40 | 2,00% | 3.205,00 |
| 01.09.2025 | 20,40 | 20,40 | 19,80 | 20,00 | 0,00% | 187,00 |
| 29.08.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 922,00 |
| 28.08.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 0,99% | 405,00 |
| 27.08.2025 | 19,90 | 20,60 | 19,50 | 20,20 | 4,12% | 4.512,00 |
| 26.08.2025 | 19,30 | 20,00 | 19,20 | 19,40 | -0,51% | 1.940,00 |
| 25.08.2025 | 19,50 | 19,50 | 19,10 | 19,50 | 0,00% | 972,00 |
| 22.08.2025 | 19,10 | 19,50 | 18,90 | 19,50 | 2,63% | 1.791,00 |
| 21.08.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | 675,00 |
| 20.08.2025 | 19,00 | 19,20 | 18,60 | 19,10 | 0,00% | 2.105,00 |
| 19.08.2025 | 18,10 | 19,30 | 18,10 | 19,10 | 3,80% | 4.815,00 |
| 18.08.2025 | 18,20 | 18,50 | 18,20 | 18,40 | 0,55% | 1.164,00 |
| 15.08.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 1,10% | 700,00 |
| 14.08.2025 | 18,10 | 18,40 | 18,10 | 18,10 | -0,55% | 2.828,00 |