15,700€
-0,95%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 16,15 | 16,30 | 15,95 | 16,05 | 0,00% | 1.005,00 |
| 26.11.2024 | 16,15 | 16,30 | 16,00 | 16,05 | -0,62% | 501,00 |
| 25.11.2024 | 16,15 | 16,40 | 15,50 | 16,15 | -0,31% | 2.228,00 |
| 22.11.2024 | 16,25 | 16,40 | 16,00 | 16,20 | -0,61% | 260,00 |
| 21.11.2024 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 20.11.2024 | 16,55 | 16,65 | 16,15 | 16,30 | -2,10% | 1.102,00 |
| 19.11.2024 | 16,70 | 17,00 | 16,50 | 16,65 | -0,30% | 172,00 |
| 18.11.2024 | 16,45 | 16,70 | 16,30 | 16,70 | 1,52% | 30,00 |
| 15.11.2024 | 16,50 | 16,70 | 16,35 | 16,45 | -0,30% | 2,00 |
| 14.11.2024 | 16,75 | 16,75 | 16,45 | 16,50 | -1,49% | - |
| 13.11.2024 | 16,55 | 16,75 | 16,40 | 16,75 | 0,60% | 501,00 |
| 12.11.2024 | 16,90 | 17,00 | 16,40 | 16,65 | -1,48% | 1.001,00 |
| 11.11.2024 | 16,85 | 16,95 | 16,70 | 16,90 | 0,30% | 80,00 |
| 08.11.2024 | 16,70 | 16,85 | 16,55 | 16,85 | 0,90% | - |
| 07.11.2024 | 16,35 | 16,70 | 16,30 | 16,70 | 2,14% | 502,00 |
| 06.11.2024 | 16,25 | 16,70 | 16,00 | 16,35 | -0,61% | 660,00 |
| 05.11.2024 | 16,95 | 16,95 | 16,10 | 16,45 | -2,95% | 1.355,00 |
| 04.11.2024 | 17,00 | 17,00 | 16,80 | 16,95 | 0,59% | 777,00 |
| 01.11.2024 | 16,90 | 17,10 | 16,80 | 16,85 | 0,30% | 2.510,00 |
| 31.10.2024 | 16,85 | 16,85 | 16,70 | 16,80 | 0,00% | 330,00 |
| 30.10.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -1,18% | 385,00 |
| 29.10.2024 | 16,70 | 17,15 | 16,70 | 17,00 | 1,80% | 2.103,00 |
| 28.10.2024 | 16,75 | 16,85 | 16,70 | 16,70 | -0,60% | 300,00 |
| 25.10.2024 | 16,95 | 17,00 | 16,80 | 16,80 | 0,60% | 273,00 |
| 24.10.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | 234,00 |
| 23.10.2024 | 16,65 | 17,40 | 16,65 | 17,00 | 3,34% | - |
| 22.10.2024 | 17,25 | 17,30 | 16,30 | 16,45 | -4,64% | 496,00 |
| 21.10.2024 | 17,25 | 17,30 | 17,20 | 17,25 | 0,00% | 200,00 |
| 18.10.2024 | 17,25 | 17,35 | 17,20 | 17,25 | 0,00% | 440,00 |
| 17.10.2024 | 17,15 | 17,30 | 17,00 | 17,25 | 0,58% | 100,00 |
| 16.10.2024 | 17,60 | 17,60 | 17,15 | 17,15 | -1,72% | 77,00 |
| 15.10.2024 | 17,15 | 17,80 | 17,10 | 17,45 | 1,75% | 1.234,00 |
| 14.10.2024 | 17,20 | 17,30 | 17,15 | 17,15 | -0,58% | - |
| 11.10.2024 | 17,20 | 17,50 | 17,20 | 17,25 | 0,29% | 1.200,00 |
| 10.10.2024 | 17,20 | 17,40 | 17,20 | 17,20 | -0,29% | 314,00 |
| 09.10.2024 | 17,25 | 17,45 | 16,95 | 17,25 | 1,77% | 1.398,00 |
| 08.10.2024 | 17,45 | 17,45 | 16,90 | 16,95 | -2,59% | 370,00 |
| 07.10.2024 | 16,70 | 17,90 | 16,50 | 17,40 | 4,19% | 3.783,00 |
| 04.10.2024 | 16,75 | 16,90 | 16,60 | 16,70 | -0,30% | 250,00 |
| 03.10.2024 | 16,75 | 16,90 | 16,70 | 16,75 | -0,89% | 200,00 |
| 02.10.2024 | 16,20 | 16,90 | 16,20 | 16,90 | 1,81% | 51,00 |
| 01.10.2024 | 16,85 | 17,00 | 16,40 | 16,60 | -1,78% | 570,00 |
| 30.09.2024 | 16,55 | 16,90 | 16,55 | 16,90 | 1,20% | 174,00 |
| 27.09.2024 | 16,45 | 16,80 | 16,40 | 16,70 | 1,52% | 90,00 |
| 26.09.2024 | 16,30 | 16,60 | 16,10 | 16,45 | 0,92% | 71,00 |
| 25.09.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | 15,00 |
| 24.09.2024 | 16,35 | 16,50 | 16,35 | 16,50 | 0,92% | 1,00 |
| 23.09.2024 | 16,50 | 16,80 | 16,20 | 16,35 | -0,91% | 269,00 |
| 20.09.2024 | 16,45 | 16,55 | 16,40 | 16,50 | -0,90% | - |
| 19.09.2024 | 16,45 | 16,65 | 16,35 | 16,65 | 0,91% | 1.005,00 |
| 18.09.2024 | 16,50 | 16,75 | 16,30 | 16,50 | 0,00% | 375,00 |
| 17.09.2024 | 16,50 | 16,70 | 16,50 | 16,50 | -0,90% | 2,00 |
| 16.09.2024 | 16,75 | 16,90 | 16,50 | 16,65 | -0,60% | 356,00 |
| 13.09.2024 | 16,75 | 16,85 | 16,70 | 16,75 | 0,00% | - |
| 12.09.2024 | 17,00 | 17,00 | 16,70 | 16,75 | -1,47% | - |
| 11.09.2024 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | 3,00 |
| 10.09.2024 | 17,40 | 17,60 | 16,70 | 17,00 | -2,30% | 1.002,00 |
| 09.09.2024 | 17,40 | 17,40 | 17,20 | 17,40 | 0,00% | 32,00 |
| 06.09.2024 | 17,35 | 17,40 | 17,20 | 17,40 | 0,29% | - |
| 05.09.2024 | 17,35 | 17,50 | 17,20 | 17,35 | 0,00% | 402,00 |
| 04.09.2024 | 17,30 | 17,40 | 17,10 | 17,35 | -0,57% | 257,00 |
| 03.09.2024 | 17,45 | 17,50 | 17,40 | 17,45 | 0,00% | 100,00 |
| 02.09.2024 | 17,40 | 17,70 | 17,30 | 17,45 | 0,00% | 104,00 |
| 30.08.2024 | 17,10 | 17,45 | 17,10 | 17,45 | 2,05% | - |
| 29.08.2024 | 16,85 | 17,20 | 16,70 | 17,10 | 0,29% | 1.145,00 |
| 28.08.2024 | 16,70 | 17,50 | 16,70 | 17,05 | 2,10% | 103,00 |
| 27.08.2024 | 16,75 | 16,85 | 16,60 | 16,70 | -0,30% | 1.060,00 |
| 26.08.2024 | 16,70 | 16,80 | 16,60 | 16,75 | 0,00% | 100,00 |
| 23.08.2024 | 16,70 | 16,90 | 16,70 | 16,75 | 0,30% | 30,00 |
| 22.08.2024 | 16,70 | 16,85 | 16,60 | 16,70 | -0,89% | 35,00 |
| 21.08.2024 | 16,90 | 16,90 | 16,70 | 16,85 | -0,30% | - |
| 20.08.2024 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | - |
| 19.08.2024 | 17,05 | 17,05 | 16,80 | 16,90 | -0,88% | 200,00 |
| 16.08.2024 | 16,90 | 17,05 | 16,90 | 17,05 | 0,89% | - |
| 15.08.2024 | 16,85 | 17,10 | 16,85 | 16,90 | 0,30% | 1,00 |
| 14.08.2024 | 16,90 | 17,00 | 16,80 | 16,85 | 0,00% | - |
| 13.08.2024 | 17,15 | 17,15 | 16,80 | 16,85 | -1,46% | 400,00 |
| 12.08.2024 | 17,05 | 17,15 | 17,00 | 17,10 | 0,29% | - |
| 09.08.2024 | 17,05 | 17,10 | 17,00 | 17,05 | 0,29% | - |
| 08.08.2024 | 17,00 | 17,05 | 16,90 | 17,00 | 0,00% | 400,00 |
| 07.08.2024 | 17,25 | 17,25 | 17,00 | 17,00 | -0,58% | 695,00 |
| 06.08.2024 | 16,45 | 17,20 | 16,45 | 17,10 | 2,09% | 175,00 |
| 05.08.2024 | 17,70 | 17,70 | 14,10 | 16,75 | -5,37% | 1.827,00 |