2,190€
1,15%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,20 | 2,27 | 2,17 | 2,23 | 1,73% | 4.800,00 |
| 21.11.2024 | 2,25 | 2,28 | 2,16 | 2,20 | -2,36% | - |
| 20.11.2024 | 2,27 | 2,34 | 2,23 | 2,25 | -0,09% | 26.830,00 |
| 19.11.2024 | 2,31 | 2,35 | 2,23 | 2,25 | -2,17% | - |
| 18.11.2024 | 2,33 | 2,37 | 2,22 | 2,30 | -1,16% | 129.050,00 |
| 15.11.2024 | 2,34 | 2,41 | 2,28 | 2,33 | -0,89% | - |
| 14.11.2024 | 2,36 | 2,39 | 2,28 | 2,35 | -0,93% | 83.000,00 |
| 13.11.2024 | 2,39 | 2,49 | 2,31 | 2,37 | -1,04% | 27.000,00 |
| 12.11.2024 | 2,47 | 2,49 | 2,38 | 2,40 | -3,23% | - |
| 11.11.2024 | 2,45 | 2,54 | 2,44 | 2,48 | 1,23% | 10.399,00 |
| 08.11.2024 | 2,50 | 2,55 | 2,42 | 2,45 | -2,20% | 86.000,00 |
| 07.11.2024 | 2,44 | 2,58 | 2,44 | 2,50 | 1,92% | - |
| 06.11.2024 | 2,47 | 2,50 | 2,40 | 2,45 | -0,08% | 26.500,00 |
| 05.11.2024 | 2,46 | 2,49 | 2,43 | 2,46 | 0,00% | - |
| 04.11.2024 | 2,54 | 2,55 | 2,42 | 2,46 | -2,70% | 61.634,00 |
| 01.11.2024 | 2,56 | 2,56 | 2,50 | 2,52 | -1,06% | 84.000,00 |
| 31.10.2024 | 2,52 | 2,59 | 2,49 | 2,55 | 1,19% | 96.200,00 |
| 30.10.2024 | 2,61 | 2,61 | 2,49 | 2,52 | -3,45% | 41.380,00 |
| 29.10.2024 | 2,64 | 2,68 | 2,51 | 2,61 | -0,95% | 56.900,00 |
| 28.10.2024 | 2,51 | 2,66 | 2,49 | 2,64 | 5,61% | 2.700,00 |
| 25.10.2024 | 2,54 | 2,57 | 2,47 | 2,50 | -2,08% | 172.300,00 |
| 24.10.2024 | 2,51 | 2,72 | 2,49 | 2,55 | 2,33% | 35.200,00 |
| 23.10.2024 | 2,46 | 2,55 | 2,41 | 2,49 | 1,10% | - |
| 22.10.2024 | 2,62 | 2,64 | 2,41 | 2,46 | -5,81% | 58.850,00 |
| 21.10.2024 | 2,48 | 2,66 | 2,48 | 2,62 | 5,44% | 48.470,00 |
| 18.10.2024 | 2,33 | 2,49 | 2,31 | 2,48 | 6,44% | 9.108,00 |
| 17.10.2024 | 2,38 | 2,40 | 2,33 | 2,33 | -1,89% | - |
| 16.10.2024 | 2,39 | 2,41 | 2,35 | 2,38 | -0,54% | 9.400,00 |
| 15.10.2024 | 2,42 | 2,48 | 2,34 | 2,39 | -1,04% | - |
| 14.10.2024 | 2,35 | 2,42 | 2,32 | 2,41 | 2,55% | 24.990,00 |
| 11.10.2024 | 2,26 | 2,39 | 2,23 | 2,35 | 3,29% | 660,00 |
| 10.10.2024 | 2,30 | 2,32 | 2,26 | 2,28 | -1,73% | 47.000,00 |
| 09.10.2024 | 2,25 | 2,39 | 2,22 | 2,32 | 3,11% | - |
| 08.10.2024 | 2,22 | 2,29 | 2,12 | 2,25 | 1,26% | 237.200,00 |
| 07.10.2024 | 2,16 | 2,27 | 2,14 | 2,22 | 3,35% | 81.698,00 |
| 04.10.2024 | 2,03 | 2,19 | 2,02 | 2,15 | 6,07% | 100.800,00 |
| 03.10.2024 | 2,04 | 2,06 | 2,01 | 2,03 | -0,88% | - |
| 02.10.2024 | 2,02 | 2,09 | 2,01 | 2,04 | 1,64% | - |
| 01.10.2024 | 2,01 | 2,08 | 1,99 | 2,01 | -0,25% | 14.000,00 |
| 30.09.2024 | 2,06 | 2,06 | 1,99 | 2,02 | -1,95% | 295.600,00 |
| 27.09.2024 | 1,96 | 2,19 | 1,95 | 2,06 | 4,85% | 33.310,00 |
| 26.09.2024 | 1,97 | 1,99 | 1,94 | 1,96 | 0,10% | 24.200,00 |
| 25.09.2024 | 1,98 | 2,00 | 1,93 | 1,96 | -1,36% | 39.000,00 |
| 24.09.2024 | 2,02 | 2,09 | 1,96 | 1,99 | -1,49% | - |
| 23.09.2024 | 2,01 | 2,10 | 1,97 | 2,02 | 0,40% | 33.112,00 |
| 20.09.2024 | 2,12 | 2,13 | 2,00 | 2,01 | -5,11% | 32.450,00 |
| 19.09.2024 | 2,20 | 2,27 | 2,11 | 2,12 | -3,11% | 118.700,00 |
| 18.09.2024 | 2,01 | 2,21 | 1,93 | 2,18 | 8,82% | 86.700,00 |
| 17.09.2024 | 2,03 | 2,05 | 1,98 | 2,01 | -0,84% | 48.500,00 |
| 16.09.2024 | 2,07 | 2,08 | 1,99 | 2,02 | -2,27% | 20.862,00 |
| 13.09.2024 | 1,99 | 2,12 | 1,94 | 2,07 | 5,02% | 144.000,00 |
| 12.09.2024 | 1,97 | 2,00 | 1,97 | 1,97 | 0,00% | 41.350,00 |
| 11.09.2024 | 2,00 | 2,02 | 1,95 | 1,97 | -0,81% | 30.150,00 |
| 10.09.2024 | 2,03 | 2,06 | 1,92 | 1,99 | -2,12% | 23.588,00 |
| 09.09.2024 | 2,05 | 2,07 | 1,96 | 2,03 | -0,64% | - |
| 06.09.2024 | 2,08 | 2,19 | 2,02 | 2,04 | -0,97% | 14.000,00 |
| 05.09.2024 | 2,21 | 2,28 | 2,04 | 2,06 | -4,84% | 60.000,00 |
| 04.09.2024 | 2,13 | 2,23 | 2,09 | 2,17 | 0,93% | 275.688,00 |
| 03.09.2024 | 2,18 | 2,19 | 2,15 | 2,15 | -1,60% | 16.800,00 |
| 02.09.2024 | 2,10 | 2,21 | 1,98 | 2,18 | 3,80% | 57.500,00 |
| 30.08.2024 | 2,21 | 2,64 | 2,05 | 2,10 | -2,41% | 43.625,00 |
| 29.08.2024 | 2,38 | 2,38 | 2,16 | 2,16 | -9,45% | 135.000,00 |
| 28.08.2024 | 2,31 | 2,46 | 2,31 | 2,38 | 3,03% | 25.990,00 |
| 27.08.2024 | 2,26 | 2,34 | 2,21 | 2,31 | 2,21% | 117.749,00 |
| 26.08.2024 | 2,07 | 2,28 | 2,07 | 2,26 | 9,44% | - |
| 23.08.2024 | 2,07 | 2,11 | 2,01 | 2,07 | -0,63% | - |
| 22.08.2024 | 1,92 | 2,09 | 1,92 | 2,08 | 6,95% | 56.140,00 |
| 21.08.2024 | 1,88 | 1,96 | 1,86 | 1,94 | 3,41% | 54.952,00 |
| 20.08.2024 | 1,88 | 1,90 | 1,84 | 1,88 | 0,43% | 12.520,00 |
| 19.08.2024 | 1,85 | 1,94 | 1,82 | 1,87 | 1,85% | 82.600,00 |
| 16.08.2024 | 1,83 | 1,94 | 1,79 | 1,84 | 2,17% | 20.004,00 |
| 15.08.2024 | 1,78 | 1,88 | 1,76 | 1,80 | 1,07% | 54.800,00 |
| 14.08.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -2,73% | 44.340,00 |
| 13.08.2024 | 1,92 | 1,99 | 1,81 | 1,83 | -5,13% | 42.740,00 |
| 12.08.2024 | 2,00 | 2,00 | 1,92 | 1,93 | -2,43% | 1.650,00 |
| 09.08.2024 | 1,96 | 2,02 | 1,94 | 1,98 | 0,76% | - |
| 08.08.2024 | 2,02 | 2,06 | 1,93 | 1,96 | -3,06% | 220.500,00 |
| 07.08.2024 | 2,06 | 2,10 | 1,97 | 2,02 | -1,70% | - |
| 06.08.2024 | 1,98 | 2,08 | 1,95 | 2,06 | 2,75% | 22.200,00 |
| 05.08.2024 | 1,97 | 2,05 | 1,93 | 2,00 | -0,79% | 67.620,00 |
| 02.08.2024 | 2,11 | 2,18 | 1,96 | 2,02 | -3,30% | 73.192,00 |
| 01.08.2024 | 2,14 | 2,17 | 2,09 | 2,09 | -2,43% | 4.320,00 |
| 31.07.2024 | 2,14 | 2,21 | 2,10 | 2,14 | 1,90% | - |
| 30.07.2024 | 2,15 | 2,19 | 2,07 | 2,10 | -2,55% | 18.940,00 |
| 29.07.2024 | 2,20 | 2,27 | 2,11 | 2,16 | -1,82% | - |
| 26.07.2024 | 2,13 | 2,22 | 2,08 | 2,20 | 2,91% | 21.000,00 |
| 25.07.2024 | 2,09 | 2,21 | 2,08 | 2,13 | 1,91% | - |
| 24.07.2024 | 2,11 | 2,16 | 2,07 | 2,09 | -0,81% | - |
| 23.07.2024 | 2,20 | 2,21 | 2,11 | 2,11 | -4,00% | - |
| 22.07.2024 | 2,13 | 2,24 | 2,07 | 2,20 | 3,83% | 45.506,00 |
| 19.07.2024 | 2,32 | 2,34 | 2,09 | 2,12 | -8,47% | - |
| 18.07.2024 | 2,28 | 2,33 | 2,24 | 2,31 | 1,54% | - |
| 17.07.2024 | 2,24 | 2,33 | 2,23 | 2,28 | 1,70% | 57.900,00 |
| 16.07.2024 | 2,23 | 2,25 | 2,21 | 2,24 | 0,09% | 135.909,00 |
| 15.07.2024 | 2,36 | 2,40 | 2,22 | 2,24 | -4,89% | 8.800,00 |
| 12.07.2024 | 2,38 | 2,45 | 2,34 | 2,35 | -0,93% | 20.800,00 |
| 11.07.2024 | 2,35 | 2,42 | 2,27 | 2,38 | 1,15% | 10.927,00 |
| 10.07.2024 | 2,33 | 2,41 | 2,33 | 2,35 | 0,56% | 7.105,00 |
| 09.07.2024 | 2,35 | 2,43 | 2,31 | 2,34 | -0,43% | - |
| 08.07.2024 | 2,41 | 2,47 | 2,34 | 2,35 | -2,41% | 12.600,00 |