17,550€
1,45%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,10 | 17,45 | 17,10 | 17,30 | -0,86% | 1,00 |
| 03.03.2026 | 17,70 | 17,70 | 17,30 | 17,45 | -1,97% | 505,00 |
| 20.02.2026 | 18,05 | 18,10 | 17,80 | 17,80 | -0,28% | 2.313,00 |
| 19.02.2026 | 18,00 | 18,15 | 17,60 | 17,85 | -2,19% | 502,00 |
| 18.02.2026 | 18,30 | 18,35 | 18,25 | 18,25 | 0,83% | - |
| 16.02.2026 | 18,10 | 18,50 | 18,10 | 18,10 | -1,09% | 401,00 |
| 13.02.2026 | 18,10 | 18,30 | 18,00 | 18,30 | -0,54% | 1.203,00 |
| 12.02.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 3,95% | 855,00 |
| 11.02.2026 | 18,00 | 18,10 | 17,70 | 17,70 | -3,80% | 1.247,00 |
| 10.02.2026 | 18,00 | 18,40 | 17,90 | 18,40 | 1,66% | 1.481,00 |
| 09.02.2026 | 18,00 | 18,40 | 17,80 | 18,10 | 1,69% | 578,00 |
| 06.02.2026 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | 3.358,00 |
| 05.02.2026 | 18,00 | 18,30 | 17,80 | 17,80 | -1,66% | 2.298,00 |
| 04.02.2026 | 18,20 | 18,30 | 17,90 | 18,10 | -1,09% | 1.161,00 |
| 03.02.2026 | 18,30 | 18,50 | 17,70 | 18,30 | -0,54% | 5.809,00 |
| 02.02.2026 | 19,00 | 19,00 | 17,10 | 18,40 | 0,00% | 9.926,00 |
| 30.01.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,79% | 1.711,00 |
| 29.01.2026 | 18,40 | 18,80 | 17,90 | 17,90 | -3,76% | 1.676,00 |
| 28.01.2026 | 18,50 | 18,60 | 18,10 | 18,60 | 3,33% | 1.881,00 |
| 27.01.2026 | 17,90 | 18,50 | 17,60 | 18,00 | 0,00% | 3.144,00 |
| 26.01.2026 | 18,80 | 18,80 | 18,00 | 18,00 | -1,64% | 7.507,00 |
| 23.01.2026 | 18,10 | 18,60 | 18,10 | 18,30 | -1,61% | 4.962,00 |
| 22.01.2026 | 19,00 | 19,10 | 18,30 | 18,60 | -2,11% | 4.296,00 |
| 21.01.2026 | 19,00 | 19,10 | 18,30 | 19,00 | 0,00% | 845,00 |
| 20.01.2026 | 19,20 | 19,30 | 18,70 | 19,00 | 0,53% | 2.215,00 |
| 19.01.2026 | 19,20 | 19,30 | 18,70 | 18,90 | -2,58% | 2.545,00 |
| 16.01.2026 | 18,40 | 19,40 | 18,40 | 19,40 | 5,43% | 4.444,00 |
| 15.01.2026 | 18,40 | 19,30 | 18,40 | 18,40 | 0,00% | 2.933,00 |
| 14.01.2026 | 18,30 | 18,50 | 18,10 | 18,40 | -0,54% | 1.876,00 |
| 13.01.2026 | 18,10 | 18,60 | 18,10 | 18,50 | 2,21% | 4.594,00 |
| 12.01.2026 | 17,40 | 18,40 | 17,10 | 18,10 | 5,85% | 6.778,00 |
| 09.01.2026 | 16,80 | 17,20 | 16,80 | 17,10 | 1,18% | 5.143,00 |
| 08.01.2026 | 16,70 | 16,90 | 16,60 | 16,90 | 1,20% | 2.459,00 |
| 07.01.2026 | 16,80 | 17,00 | 16,70 | 16,70 | -1,18% | 3.448,00 |
| 06.01.2026 | 16,90 | 17,20 | 16,90 | 16,90 | 2,42% | 942,00 |
| 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 |