1,923€
-0,88%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,96 | 1,97 | 1,90 | 1,92 | -1,08% | 17.000,00 |
| 08.05.2025 | 1,95 | 1,99 | 1,92 | 1,94 | 0,47% | - |
| 07.05.2025 | 1,91 | 1,98 | 1,90 | 1,94 | 1,79% | 3.150,00 |
| 06.05.2025 | 1,95 | 1,98 | 1,90 | 1,90 | -2,71% | 7.000,00 |
| 05.05.2025 | 1,96 | 1,99 | 1,95 | 1,95 | -0,71% | - |
| 02.05.2025 | 1,95 | 1,98 | 1,93 | 1,97 | 1,23% | - |
| 30.04.2025 | 1,98 | 1,99 | 1,88 | 1,94 | -1,77% | 38.760,00 |
| 29.04.2025 | 1,97 | 2,02 | 1,90 | 1,98 | 0,30% | 23.472,00 |
| 28.04.2025 | 1,95 | 2,06 | 1,93 | 1,97 | 0,92% | - |
| 25.04.2025 | 1,98 | 2,00 | 1,92 | 1,96 | -1,56% | 96.240,00 |
| 24.04.2025 | 1,97 | 1,99 | 1,93 | 1,99 | 0,86% | 122.200,00 |
| 23.04.2025 | 2,01 | 2,03 | 1,91 | 1,97 | -0,86% | 48.000,00 |
| 22.04.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,45% | - |
| 17.04.2025 | 1,99 | 2,03 | 1,95 | 2,00 | 1,17% | 21.684,00 |
| 16.04.2025 | 2,02 | 2,04 | 1,94 | 1,97 | -2,95% | 37.284,00 |
| 15.04.2025 | 1,95 | 2,09 | 1,95 | 2,03 | 3,94% | 2.520,00 |
| 14.04.2025 | 1,90 | 1,96 | 1,87 | 1,96 | 2,41% | 35.200,00 |
| 11.04.2025 | 1,85 | 1,93 | 1,82 | 1,91 | 3,36% | 29.600,00 |
| 10.04.2025 | 1,90 | 1,90 | 1,79 | 1,85 | -0,32% | 58.500,00 |
| 09.04.2025 | 1,76 | 1,91 | 1,76 | 1,85 | 3,52% | 9.400,00 |
| 08.04.2025 | 1,96 | 1,96 | 1,71 | 1,79 | -5,69% | 31.580,00 |
| 07.04.2025 | 1,71 | 1,91 | 1,57 | 1,90 | 9,21% | 51.961,00 |
| 04.04.2025 | 1,89 | 1,96 | 1,60 | 1,74 | -7,85% | 68.000,00 |
| 03.04.2025 | 1,91 | 1,98 | 1,89 | 1,89 | -3,03% | 29.106,00 |
| 02.04.2025 | 1,95 | 1,96 | 1,91 | 1,95 | 0,26% | 5.073,00 |
| 01.04.2025 | 1,98 | 2,01 | 1,86 | 1,94 | -2,12% | 19.950,00 |
| 31.03.2025 | 2,00 | 2,02 | 1,93 | 1,98 | -0,40% | 45.100,00 |
| 28.03.2025 | 1,98 | 2,04 | 1,98 | 1,99 | 0,35% | 41.600,00 |
| 27.03.2025 | 2,03 | 2,15 | 1,98 | 1,98 | 0,15% | 28.500,00 |
| 26.03.2025 | 1,98 | 2,00 | 1,97 | 1,98 | 0,00% | 33.500,00 |
| 25.03.2025 | 2,02 | 2,04 | 1,94 | 1,98 | -1,93% | 36.788,00 |
| 24.03.2025 | 2,02 | 2,06 | 1,96 | 2,02 | -0,30% | 36.321,00 |
| 21.03.2025 | 2,05 | 2,06 | 2,02 | 2,03 | -1,12% | 54.000,00 |
| 20.03.2025 | 2,03 | 2,07 | 1,99 | 2,05 | 1,74% | 239.300,00 |
| 19.03.2025 | 2,15 | 2,18 | 1,96 | 2,01 | -6,28% | 56.910,00 |
| 18.03.2025 | 2,17 | 2,20 | 2,09 | 2,15 | -0,92% | 8.680,00 |
| 17.03.2025 | 2,17 | 2,24 | 2,09 | 2,17 | 0,60% | 53.400,00 |
| 14.03.2025 | 2,12 | 2,26 | 2,09 | 2,16 | 2,86% | 51.200,00 |
| 13.03.2025 | 2,25 | 2,25 | 2,07 | 2,10 | -6,89% | 6.900,00 |
| 12.03.2025 | 2,33 | 2,33 | 2,13 | 2,25 | -3,35% | 50.700,00 |
| 11.03.2025 | 2,35 | 2,40 | 2,27 | 2,33 | -1,15% | 40.300,00 |
| 10.03.2025 | 2,35 | 2,38 | 2,29 | 2,36 | 0,30% | 66.500,00 |
| 07.03.2025 | 2,33 | 2,35 | 2,28 | 2,35 | 0,56% | - |
| 06.03.2025 | 2,35 | 2,36 | 2,30 | 2,34 | -0,55% | 19.500,00 |
| 05.03.2025 | 2,35 | 2,36 | 2,28 | 2,35 | 0,56% | 33.782,00 |
| 04.03.2025 | 2,34 | 2,37 | 2,31 | 2,34 | -0,21% | 76.000,00 |
| 03.03.2025 | 2,44 | 2,49 | 2,32 | 2,34 | -5,45% | 7.150,00 |
| 28.02.2025 | 2,47 | 2,49 | 2,44 | 2,48 | 0,41% | 15.300,00 |
| 27.02.2025 | 2,45 | 2,51 | 2,43 | 2,47 | 0,00% | 41.300,00 |
| 26.02.2025 | 2,43 | 2,49 | 2,42 | 2,47 | 1,73% | 22.500,00 |
| 25.02.2025 | 2,36 | 2,45 | 2,33 | 2,42 | 2,67% | 1.400,00 |
| 24.02.2025 | 2,34 | 2,38 | 2,29 | 2,36 | 1,59% | - |
| 21.02.2025 | 2,29 | 2,33 | 2,22 | 2,32 | 1,66% | 21.900,00 |
| 20.02.2025 | 2,31 | 2,32 | 2,25 | 2,29 | 0,00% | - |
| 19.02.2025 | 2,34 | 2,39 | 2,27 | 2,29 | -2,48% | 1.100,00 |
| 18.02.2025 | 2,29 | 2,38 | 2,24 | 2,34 | 2,54% | 112.200,00 |
| 17.02.2025 | 2,33 | 2,40 | 2,28 | 2,29 | -2,35% | 51.071,00 |
| 14.02.2025 | 2,39 | 2,39 | 2,32 | 2,34 | -1,39% | 43.409,00 |
| 13.02.2025 | 2,42 | 2,42 | 2,36 | 2,37 | -1,54% | 6.512,00 |
| 12.02.2025 | 2,49 | 2,49 | 2,38 | 2,41 | -3,91% | 29.640,00 |
| 11.02.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,45% | 448.500,00 |
| 10.02.2025 | 2,40 | 2,49 | 2,38 | 2,45 | 3,07% | 12.390,00 |
| 07.02.2025 | 2,39 | 2,42 | 2,30 | 2,38 | -0,42% | 17.750,00 |
| 06.02.2025 | 2,40 | 2,41 | 2,37 | 2,39 | -0,54% | - |
| 05.02.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 0,55% | - |
| 04.02.2025 | 2,40 | 2,44 | 2,34 | 2,39 | -1,85% | 18.951,00 |
| 03.02.2025 | 2,41 | 2,45 | 2,36 | 2,43 | -1,82% | 11.419,00 |
| 31.01.2025 | 2,47 | 2,54 | 2,44 | 2,48 | 0,20% | 13.554,00 |
| 30.01.2025 | 2,40 | 2,49 | 2,40 | 2,47 | 2,62% | - |
| 29.01.2025 | 2,41 | 2,43 | 2,37 | 2,41 | -0,45% | 78.095,00 |
| 28.01.2025 | 2,41 | 2,44 | 2,33 | 2,42 | 0,33% | - |
| 27.01.2025 | 2,32 | 2,44 | 2,32 | 2,41 | 3,88% | 14.240,00 |
| 24.01.2025 | 2,29 | 2,38 | 2,28 | 2,32 | 0,96% | 146.300,00 |
| 23.01.2025 | 2,25 | 2,32 | 2,23 | 2,30 | 2,36% | 89.000,00 |
| 22.01.2025 | 2,19 | 2,28 | 2,18 | 2,25 | 2,98% | 54,00 |
| 21.01.2025 | 2,20 | 2,26 | 2,18 | 2,18 | -1,13% | - |
| 20.01.2025 | 2,24 | 2,25 | 2,14 | 2,21 | -1,03% | 80.517,00 |
| 17.01.2025 | 2,18 | 2,26 | 2,18 | 2,23 | 2,53% | 58.444,00 |
| 16.01.2025 | 2,15 | 2,22 | 2,14 | 2,17 | 0,46% | 44.000,00 |
| 15.01.2025 | 2,13 | 2,18 | 2,12 | 2,16 | 1,64% | 56.000,00 |
| 14.01.2025 | 2,14 | 2,26 | 2,10 | 2,13 | -0,56% | - |
| 13.01.2025 | 2,16 | 2,22 | 2,11 | 2,14 | -1,15% | 7.900,00 |
| 10.01.2025 | 2,17 | 2,19 | 2,13 | 2,17 | -0,46% | - |
| 09.01.2025 | 2,15 | 2,20 | 2,15 | 2,18 | 1,02% | 54.800,00 |
| 08.01.2025 | 2,15 | 2,25 | 2,13 | 2,15 | -1,91% | 93.500,00 |
| 07.01.2025 | 2,30 | 2,31 | 2,20 | 2,20 | -4,27% | - |
| 06.01.2025 | 2,28 | 2,31 | 2,25 | 2,29 | 0,88% | 297.000,00 |
| 03.01.2025 | 2,29 | 2,36 | 2,25 | 2,27 | -1,26% | 14.240,00 |
| 02.01.2025 | 2,23 | 2,31 | 2,18 | 2,30 | 3,46% | 39.711,00 |
| 30.12.2024 | 2,20 | 2,26 | 2,18 | 2,23 | 1,37% | 25.220,00 |
| 27.12.2024 | 2,19 | 2,30 | 2,16 | 2,20 | 0,69% | 12.012,00 |
| 23.12.2024 | 2,09 | 2,20 | 2,08 | 2,18 | 3,91% | 27.200,00 |
| 20.12.2024 | 2,19 | 2,25 | 2,07 | 2,10 | -4,11% | 50.500,00 |
| 19.12.2024 | 2,22 | 2,31 | 2,16 | 2,19 | -1,44% | 51.827,00 |
| 18.12.2024 | 2,31 | 2,33 | 2,22 | 2,22 | -3,90% | 425,00 |
| 17.12.2024 | 2,31 | 2,37 | 2,25 | 2,31 | 0,00% | 108.800,00 |
| 16.12.2024 | 2,39 | 2,39 | 2,24 | 2,31 | -3,27% | 249.700,00 |
| 13.12.2024 | 2,43 | 2,45 | 2,37 | 2,39 | -1,73% | - |
| 12.12.2024 | 2,40 | 2,47 | 2,40 | 2,43 | 1,04% | - |
| 11.12.2024 | 2,41 | 2,47 | 2,38 | 2,41 | -0,08% | 55.986,00 |