17,350€
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 17,35 | 17,35 | 17,25 | 17,25 | -0,58% | - |
| 13.03.2025 | 17,30 | 17,40 | 17,20 | 17,35 | -0,29% | - |
| 12.03.2025 | 17,50 | 17,50 | 17,35 | 17,40 | -0,29% | - |
| 11.03.2025 | 17,50 | 17,60 | 17,20 | 17,45 | -0,29% | - |
| 10.03.2025 | 17,80 | 18,15 | 17,35 | 17,50 | -1,69% | - |
| 07.03.2025 | 17,60 | 17,95 | 17,60 | 17,80 | 0,56% | - |
| 06.03.2025 | 17,75 | 18,00 | 17,60 | 17,70 | -0,56% | 972,00 |
| 05.03.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 2,01% | 280,00 |
| 04.03.2025 | 17,55 | 17,65 | 17,25 | 17,45 | -0,85% | - |
| 03.03.2025 | 17,65 | 17,85 | 17,30 | 17,60 | -0,28% | - |
| 28.02.2025 | 17,85 | 18,05 | 17,65 | 17,65 | -1,94% | - |
| 27.02.2025 | 18,20 | 18,45 | 17,95 | 18,00 | -1,10% | 200,00 |
| 26.02.2025 | 18,20 | 18,45 | 18,20 | 18,20 | 0,00% | 50,00 |
| 25.02.2025 | 18,35 | 18,40 | 18,10 | 18,20 | -0,55% | - |
| 24.02.2025 | 18,40 | 18,50 | 18,15 | 18,30 | 0,27% | - |
| 21.02.2025 | 18,35 | 18,50 | 18,00 | 18,25 | -0,27% | 200,00 |
| 20.02.2025 | 18,30 | 18,45 | 18,25 | 18,30 | 0,00% | - |
| 19.02.2025 | 18,50 | 18,65 | 18,15 | 18,30 | -1,08% | 210,00 |
| 18.02.2025 | 18,70 | 18,80 | 18,25 | 18,50 | -1,07% | - |
| 17.02.2025 | 19,00 | 19,15 | 18,70 | 18,70 | -1,58% | 700,00 |
| 14.02.2025 | 19,25 | 19,30 | 18,85 | 19,00 | -1,30% | - |
| 13.02.2025 | 19,15 | 19,35 | 18,65 | 19,25 | 0,52% | 732,00 |
| 12.02.2025 | 18,35 | 19,30 | 18,10 | 19,15 | 4,64% | - |
| 11.02.2025 | 18,00 | 18,60 | 17,95 | 18,30 | 0,55% | 966,00 |
| 10.02.2025 | 17,95 | 18,20 | 17,85 | 18,20 | 1,68% | 200,00 |
| 07.02.2025 | 18,15 | 18,45 | 17,60 | 17,90 | -1,92% | 877,00 |
| 06.02.2025 | 17,85 | 18,50 | 17,70 | 18,25 | 2,24% | 2.000,00 |
| 05.02.2025 | 17,45 | 17,85 | 17,25 | 17,85 | 2,29% | 578,00 |
| 04.02.2025 | 16,60 | 18,40 | 16,50 | 17,45 | 5,12% | 4.687,00 |
| 03.02.2025 | 16,55 | 16,90 | 16,00 | 16,60 | -0,30% | 1.810,00 |
| 31.01.2025 | 16,35 | 16,80 | 16,25 | 16,65 | 1,83% | - |
| 30.01.2025 | 16,20 | 16,35 | 16,15 | 16,35 | 0,93% | - |
| 29.01.2025 | 16,15 | 16,25 | 16,15 | 16,20 | 0,31% | - |
| 28.01.2025 | 16,20 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 27.01.2025 | 16,30 | 16,45 | 16,20 | 16,20 | -0,61% | - |
| 24.01.2025 | 16,45 | 16,55 | 16,25 | 16,30 | -0,61% | 46,00 |
| 23.01.2025 | 16,45 | 16,65 | 16,25 | 16,40 | 0,00% | 99,00 |
| 22.01.2025 | 16,40 | 16,45 | 16,20 | 16,40 | 0,92% | 200,00 |
| 21.01.2025 | 16,30 | 16,40 | 16,15 | 16,25 | 0,62% | - |
| 20.01.2025 | 15,80 | 16,30 | 15,70 | 16,15 | 2,22% | - |
| 17.01.2025 | 15,60 | 15,85 | 15,35 | 15,80 | 1,28% | - |
| 16.01.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 15.01.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,00% | - |
| 14.01.2025 | 15,45 | 15,45 | 15,30 | 15,40 | -0,32% | - |
| 13.01.2025 | 15,45 | 15,50 | 15,35 | 15,45 | 0,00% | - |
| 10.01.2025 | 15,60 | 15,80 | 15,30 | 15,45 | -0,64% | 811,00 |
| 09.01.2025 | 15,75 | 15,80 | 15,55 | 15,55 | -1,27% | - |
| 08.01.2025 | 15,75 | 15,80 | 15,65 | 15,75 | 0,00% | - |
| 07.01.2025 | 15,70 | 15,80 | 15,70 | 15,75 | 0,32% | - |
| 06.01.2025 | 16,15 | 16,20 | 15,65 | 15,70 | -2,79% | 555,00 |
| 03.01.2025 | 16,05 | 16,15 | 15,90 | 16,15 | 0,31% | - |
| 02.01.2025 | 15,85 | 16,10 | 15,85 | 16,10 | 1,58% | - |
| 30.12.2024 | 15,75 | 15,90 | 15,55 | 15,85 | 0,63% | 250,00 |
| 27.12.2024 | 15,80 | 15,95 | 15,70 | 15,75 | -0,32% | 100,00 |
| 23.12.2024 | 15,70 | 15,85 | 15,65 | 15,80 | 0,64% | - |
| 20.12.2024 | 15,80 | 15,85 | 15,45 | 15,70 | -0,95% | - |
| 19.12.2024 | 16,10 | 16,30 | 15,75 | 15,85 | -1,55% | - |
| 18.12.2024 | 16,10 | 16,25 | 16,05 | 16,10 | 0,00% | - |
| 17.12.2024 | 16,20 | 17,00 | 16,05 | 16,10 | -0,62% | 44,00 |
| 16.12.2024 | 16,20 | 16,40 | 16,15 | 16,20 | 0,00% | 60,00 |
| 13.12.2024 | 16,15 | 16,30 | 16,05 | 16,20 | 0,31% | - |
| 12.12.2024 | 16,15 | 16,40 | 15,95 | 16,15 | 0,00% | 230,00 |
| 11.12.2024 | 15,95 | 17,15 | 15,70 | 16,15 | 1,25% | - |
| 10.12.2024 | 16,05 | 16,05 | 15,75 | 15,95 | -0,31% | 600,00 |
| 09.12.2024 | 16,00 | 16,05 | 15,75 | 16,00 | 0,00% | - |
| 06.12.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 05.12.2024 | 15,85 | 15,90 | 15,70 | 15,90 | 0,32% | - |
| 04.12.2024 | 15,95 | 15,95 | 15,85 | 15,85 | -0,63% | - |
| 03.12.2024 | 15,75 | 16,15 | 15,75 | 15,95 | 1,27% | 280,00 |
| 02.12.2024 | 15,95 | 17,05 | 15,70 | 15,75 | -1,87% | - |
| 29.11.2024 | 16,00 | 16,15 | 15,90 | 16,05 | 0,31% | - |
| 28.11.2024 | 16,05 | 16,10 | 15,90 | 16,00 | -0,31% | - |
| 27.11.2024 | 16,10 | 16,30 | 15,75 | 16,05 | -0,31% | 50,00 |
| 26.11.2024 | 16,20 | 16,30 | 16,10 | 16,10 | -0,92% | - |
| 25.11.2024 | 16,30 | 16,30 | 14,20 | 16,25 | 0,00% | 190,00 |
| 22.11.2024 | 16,35 | 16,40 | 16,20 | 16,25 | -0,31% | - |
| 21.11.2024 | 16,35 | 16,50 | 16,30 | 16,30 | -0,31% | - |
| 20.11.2024 | 16,75 | 16,75 | 16,15 | 16,35 | -2,10% | - |
| 19.11.2024 | 16,75 | 17,05 | 16,60 | 16,70 | 0,00% | - |
| 18.11.2024 | 16,50 | 16,70 | 16,45 | 16,70 | 1,21% | - |
| 15.11.2024 | 16,60 | 16,60 | 16,35 | 16,50 | -0,60% | - |
| 14.11.2024 | 16,80 | 16,90 | 16,45 | 16,60 | -1,19% | 200,00 |
| 13.11.2024 | 16,55 | 16,80 | 16,55 | 16,80 | 1,20% | - |
| 12.11.2024 | 16,95 | 17,00 | 16,55 | 16,60 | -2,06% | - |
| 11.11.2024 | 16,90 | 16,95 | 16,80 | 16,95 | 0,30% | - |
| 08.11.2024 | 16,75 | 16,90 | 16,55 | 16,90 | 0,90% | - |
| 07.11.2024 | 16,40 | 16,75 | 16,35 | 16,75 | 2,13% | 8,00 |
| 06.11.2024 | 16,35 | 16,50 | 16,25 | 16,40 | -0,30% | - |
| 05.11.2024 | 16,95 | 17,00 | 16,25 | 16,45 | -2,95% | 229,00 |
| 04.11.2024 | 16,90 | 17,05 | 16,75 | 16,95 | 0,30% | 102,00 |
| 01.11.2024 | 16,85 | 17,05 | 16,75 | 16,90 | 0,30% | - |
| 31.10.2024 | 16,90 | 16,95 | 16,75 | 16,85 | -0,30% | - |
| 30.10.2024 | 17,00 | 17,05 | 16,80 | 16,90 | -0,88% | - |
| 29.10.2024 | 16,80 | 17,15 | 16,75 | 17,05 | 1,49% | - |
| 28.10.2024 | 16,85 | 16,95 | 16,75 | 16,80 | -0,30% | 100,00 |
| 25.10.2024 | 16,75 | 17,00 | 16,75 | 16,85 | 0,60% | - |
| 24.10.2024 | 17,00 | 17,05 | 16,70 | 16,75 | -1,47% | - |
| 23.10.2024 | 16,45 | 17,10 | 16,45 | 17,00 | 3,34% | 29,00 |
| 22.10.2024 | 17,25 | 17,35 | 16,30 | 16,45 | -4,64% | 80,00 |
| 21.10.2024 | 17,25 | 17,30 | 17,25 | 17,25 | 0,00% | - |