19,850€
-0,25%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,00 | 20,25 | 19,85 | 19,85 | -0,25% | 100,00 |
| 29.08.2025 | 20,40 | 20,50 | 19,25 | 19,90 | -1,97% | 691,00 |
| 28.08.2025 | 20,10 | 52,20 | 19,75 | 20,30 | 1,75% | - |
| 27.08.2025 | 19,70 | 51,75 | 19,25 | 19,95 | 1,27% | 350,00 |
| 26.08.2025 | 19,25 | 19,80 | 19,15 | 19,70 | 1,81% | 300,00 |
| 25.08.2025 | 19,35 | 19,45 | 19,10 | 19,35 | 0,52% | - |
| 22.08.2025 | 18,95 | 19,50 | 18,85 | 19,25 | 1,58% | - |
| 21.08.2025 | 18,90 | 19,10 | 18,85 | 18,95 | -0,26% | 127,00 |
| 20.08.2025 | 18,85 | 19,10 | 18,80 | 19,00 | 0,26% | 156,00 |
| 19.08.2025 | 18,30 | 19,30 | 18,25 | 18,95 | 3,27% | 30,00 |
| 18.08.2025 | 18,25 | 18,70 | 18,15 | 18,35 | 0,00% | - |
| 15.08.2025 | 18,30 | 18,50 | 18,30 | 18,35 | 0,27% | - |
| 14.08.2025 | 18,25 | 18,45 | 18,05 | 18,30 | 0,27% | - |
| 13.08.2025 | 17,50 | 18,45 | 17,30 | 18,25 | 4,58% | 2.079,00 |
| 12.08.2025 | 17,35 | 17,45 | 17,35 | 17,45 | 0,87% | - |
| 11.08.2025 | 17,35 | 17,45 | 17,30 | 17,30 | -0,57% | - |
| 08.08.2025 | 17,40 | 17,50 | 17,30 | 17,40 | 0,00% | - |
| 07.08.2025 | 17,75 | 17,90 | 17,30 | 17,40 | -1,69% | - |
| 06.08.2025 | 17,70 | 17,90 | 17,65 | 17,70 | 0,28% | - |
| 05.08.2025 | 17,70 | 18,20 | 17,45 | 17,65 | 0,00% | - |
| 04.08.2025 | 17,75 | 17,95 | 17,65 | 17,65 | -0,28% | - |
| 01.08.2025 | 17,60 | 17,90 | 17,50 | 17,70 | 0,85% | - |
| 31.07.2025 | 17,30 | 17,85 | 17,30 | 17,55 | 1,15% | 5,00 |
| 30.07.2025 | 17,10 | 17,50 | 16,90 | 17,35 | 2,66% | 60,00 |
| 29.07.2025 | 17,20 | 17,25 | 16,60 | 16,90 | -1,74% | - |
| 28.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | - |
| 25.07.2025 | 17,10 | 17,25 | 16,40 | 17,10 | 0,59% | - |
| 24.07.2025 | 17,15 | 17,25 | 17,00 | 17,00 | -0,58% | 400,00 |
| 23.07.2025 | 17,15 | 17,25 | 17,05 | 17,10 | -1,16% | - |
| 22.07.2025 | 17,10 | 17,30 | 17,05 | 17,30 | 1,47% | - |
| 21.07.2025 | 17,20 | 17,35 | 17,05 | 17,05 | -0,29% | - |
| 18.07.2025 | 17,10 | 17,25 | 17,05 | 17,10 | 0,29% | - |
| 17.07.2025 | 17,20 | 17,30 | 16,35 | 17,05 | -0,58% | - |
| 16.07.2025 | 16,90 | 17,30 | 16,90 | 17,15 | 0,29% | - |
| 15.07.2025 | 17,05 | 17,20 | 16,65 | 17,10 | 0,00% | - |
| 14.07.2025 | 17,05 | 17,25 | 16,50 | 17,10 | -0,58% | - |
| 11.07.2025 | 17,25 | 17,40 | 17,10 | 17,20 | 0,00% | - |
| 10.07.2025 | 17,15 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 09.07.2025 | 17,10 | 17,30 | 16,85 | 17,20 | 0,88% | - |
| 08.07.2025 | 17,40 | 17,50 | 17,05 | 17,05 | -2,01% | 150,00 |
| 07.07.2025 | 17,25 | 17,45 | 17,25 | 17,40 | 0,58% | - |
| 04.07.2025 | 17,30 | 17,45 | 17,20 | 17,30 | -0,29% | 60,00 |
| 03.07.2025 | 17,30 | 17,50 | 17,25 | 17,35 | 0,00% | - |
| 02.07.2025 | 17,55 | 17,65 | 17,35 | 17,35 | -1,42% | - |
| 01.07.2025 | 17,60 | 17,70 | 17,30 | 17,60 | 0,00% | - |
| 30.06.2025 | 18,10 | 18,10 | 16,75 | 17,60 | -1,68% | - |
| 27.06.2025 | 17,95 | 18,05 | 17,80 | 17,90 | -0,56% | - |
| 26.06.2025 | 18,15 | 18,15 | 17,85 | 18,00 | -0,83% | - |
| 25.06.2025 | 18,30 | 18,35 | 17,90 | 18,15 | -0,27% | - |
| 24.06.2025 | 18,15 | 18,50 | 18,05 | 18,20 | 0,83% | 452,00 |
| 23.06.2025 | 18,00 | 18,10 | 17,95 | 18,05 | 0,00% | - |
| 20.06.2025 | 18,05 | 18,10 | 17,95 | 18,05 | -0,28% | 500,00 |
| 19.06.2025 | 18,05 | 18,15 | 17,90 | 18,10 | 0,28% | - |
| 18.06.2025 | 18,10 | 18,15 | 18,05 | 18,05 | 0,00% | - |
| 17.06.2025 | 18,05 | 18,40 | 18,00 | 18,05 | 0,00% | - |
| 16.06.2025 | 18,00 | 18,25 | 17,90 | 18,05 | 0,56% | - |
| 13.06.2025 | 18,00 | 18,10 | 17,80 | 17,95 | -0,55% | - |
| 12.06.2025 | 18,00 | 18,05 | 17,85 | 18,05 | 0,28% | - |
| 11.06.2025 | 17,85 | 18,00 | 17,60 | 18,00 | 0,28% | 568,00 |
| 10.06.2025 | 17,80 | 18,45 | 17,60 | 17,95 | 0,84% | - |
| 09.06.2025 | 17,75 | 17,95 | 17,60 | 17,80 | 0,28% | - |
| 06.06.2025 | 17,70 | 17,80 | 17,55 | 17,75 | 0,00% | - |
| 05.06.2025 | 17,75 | 17,80 | 17,60 | 17,75 | -0,56% | - |
| 04.06.2025 | 17,80 | 17,90 | 17,55 | 17,85 | 0,00% | - |
| 03.06.2025 | 17,60 | 21,15 | 17,40 | 17,85 | 1,42% | 200,00 |
| 02.06.2025 | 17,75 | 21,30 | 17,45 | 17,60 | -0,85% | - |
| 30.05.2025 | 17,65 | 17,80 | 17,65 | 17,75 | 0,57% | 60,00 |
| 29.05.2025 | 17,80 | 17,95 | 17,65 | 17,65 | -0,56% | - |
| 28.05.2025 | 17,70 | 21,10 | 17,40 | 17,75 | 0,28% | 100,00 |
| 27.05.2025 | 17,25 | 21,35 | 17,20 | 17,70 | 2,61% | 800,00 |
| 26.05.2025 | 17,30 | 17,65 | 17,10 | 17,25 | 0,58% | 400,00 |
| 23.05.2025 | 17,20 | 17,30 | 16,90 | 17,15 | -0,29% | - |
| 22.05.2025 | 17,25 | 17,25 | 16,80 | 17,20 | 0,00% | - |
| 21.05.2025 | 17,20 | 17,25 | 17,15 | 17,20 | 0,29% | - |
| 20.05.2025 | 17,25 | 17,40 | 17,15 | 17,15 | -0,58% | - |
| 19.05.2025 | 17,35 | 17,90 | 17,20 | 17,25 | -0,58% | 625,00 |
| 16.05.2025 | 17,20 | 17,35 | 17,05 | 17,35 | 0,58% | 250,00 |
| 15.05.2025 | 17,10 | 17,40 | 17,00 | 17,25 | 0,88% | - |
| 14.05.2025 | 16,20 | 17,15 | 16,15 | 17,10 | 5,56% | 1.625,00 |
| 13.05.2025 | 16,20 | 16,50 | 16,00 | 16,20 | 0,00% | - |
| 12.05.2025 | 16,25 | 16,40 | 16,20 | 16,20 | -0,31% | - |
| 09.05.2025 | 16,10 | 16,25 | 16,10 | 16,25 | 0,93% | 125,00 |
| 08.05.2025 | 16,10 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 07.05.2025 | 16,25 | 16,30 | 16,05 | 16,10 | -0,92% | - |
| 06.05.2025 | 16,40 | 16,50 | 16,15 | 16,25 | -1,52% | - |
| 05.05.2025 | 16,50 | 16,65 | 16,35 | 16,50 | 0,00% | - |
| 02.05.2025 | 16,85 | 16,85 | 16,45 | 16,50 | -1,20% | - |
| 30.04.2025 | 16,75 | 16,85 | 16,70 | 16,70 | 0,00% | - |
| 29.04.2025 | 16,70 | 16,85 | 16,65 | 16,70 | 0,00% | 125,00 |
| 28.04.2025 | 17,05 | 17,05 | 16,65 | 16,70 | -2,05% | - |
| 25.04.2025 | 17,20 | 17,20 | 16,45 | 17,05 | -1,16% | - |
| 24.04.2025 | 17,30 | 17,30 | 17,10 | 17,25 | -0,29% | - |
| 23.04.2025 | 17,35 | 17,40 | 17,20 | 17,30 | 0,00% | 730,00 |
| 22.04.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,87% | - |
| 17.04.2025 | 17,10 | 17,15 | 16,85 | 17,15 | 1,18% | 250,00 |
| 16.04.2025 | 16,80 | 17,20 | 16,65 | 16,95 | 0,59% | - |
| 15.04.2025 | 16,90 | 17,10 | 16,80 | 16,85 | -0,30% | - |
| 14.04.2025 | 16,70 | 17,05 | 16,70 | 16,90 | 1,20% | - |
| 11.04.2025 | 17,05 | 17,15 | 16,40 | 16,70 | -2,05% | - |
| 10.04.2025 | 17,25 | 17,25 | 16,95 | 17,05 | -1,16% | - |