17,750€
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |