17,600€
2,92%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,55 | 17,65 | 17,55 | 17,65 | 3,22% | - |
| 05.03.2026 | 17,15 | 17,20 | 17,10 | 17,10 | -2,01% | - |
| 04.03.2026 | 17,30 | 17,45 | 17,25 | 17,45 | -0,85% | - |
| 03.03.2026 | 17,65 | 17,65 | 17,60 | 17,60 | 0,28% | - |
| 02.03.2026 | 17,65 | 17,75 | 17,55 | 17,55 | -1,13% | - |
| 27.02.2026 | 17,65 | 17,75 | 17,65 | 17,75 | -0,84% | - |
| 24.02.2026 | 17,85 | 17,90 | 17,85 | 17,90 | -0,28% | - |
| 23.02.2026 | 18,05 | 18,05 | 17,95 | 17,95 | 0,84% | - |
| 20.02.2026 | 17,75 | 17,80 | 17,75 | 17,80 | -3,00% | - |
| 18.02.2026 | 18,35 | 18,40 | 18,30 | 18,35 | 1,66% | - |
| 16.02.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 13.02.2026 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 12.02.2026 | 17,85 | 17,95 | 17,85 | 17,90 | -1,38% | - |
| 11.02.2026 | 18,20 | 18,20 | 18,15 | 18,15 | -0,55% | - |
| 10.02.2026 | 18,15 | 18,25 | 18,15 | 18,25 | 1,11% | - |
| 06.02.2026 | 18,00 | 18,05 | 18,00 | 18,05 | -1,63% | - |
| 04.02.2026 | 18,25 | 18,40 | 18,25 | 18,35 | 2,80% | 190,00 |
| 03.02.2026 | 18,35 | 18,35 | 17,70 | 17,85 | -4,55% | 316,00 |
| 02.02.2026 | 18,55 | 18,70 | 18,50 | 18,70 | 0,54% | - |
| 29.01.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 5,08% | - |
| 27.01.2026 | 18,15 | 18,15 | 17,70 | 17,70 | -3,01% | - |
| 23.01.2026 | 18,35 | 18,35 | 18,20 | 18,25 | -2,93% | - |
| 21.01.2026 | 18,75 | 19,00 | 17,80 | 18,80 | -2,08% | - |
| 20.01.2026 | 19,05 | 19,20 | 18,95 | 19,20 | 1,05% | - |
| 19.01.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 2,98% | - |
| 16.01.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,00% | - |
| 15.01.2026 | 18,55 | 18,55 | 18,45 | 18,45 | -0,54% | - |
| 14.01.2026 | 18,60 | 18,60 | 18,50 | 18,55 | 1,92% | - |
| 13.01.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 4,90% | - |
| 12.01.2026 | 17,15 | 17,40 | 17,15 | 17,35 | 3,89% | - |
| 09.01.2026 | 16,75 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 08.01.2026 | 16,85 | 16,90 | 16,65 | 16,75 | -1,76% | 768,00 |
| 07.01.2026 | 17,10 | 17,10 | 17,05 | 17,05 | 0,29% | - |
| 06.01.2026 | 16,95 | 17,00 | 16,95 | 17,00 | -0,58% | - |
| 05.01.2026 | 17,15 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 02.01.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 1,47% | - |
| 30.12.2025 | 16,95 | 17,05 | 16,90 | 17,05 | 1,49% | - |
| 29.12.2025 | 17,60 | 17,60 | 16,70 | 16,80 | -6,67% | 400,00 |
| 23.12.2025 | 17,95 | 18,05 | 17,85 | 18,00 | -0,28% | - |
| 22.12.2025 | 17,95 | 18,05 | 17,95 | 18,05 | -0,82% | 440,00 |
| 19.12.2025 | 18,20 | 18,20 | 18,15 | 18,20 | -0,55% | - |
| 17.12.2025 | 18,25 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 16.12.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -0,27% | - |
| 15.12.2025 | 18,30 | 18,40 | 18,15 | 18,35 | 0,00% | - |
| 12.12.2025 | 18,40 | 18,40 | 18,35 | 18,35 | 0,27% | - |
| 11.12.2025 | 18,30 | 18,30 | 18,20 | 18,30 | -0,54% | - |
| 09.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | 0,55% | - |
| 08.12.2025 | 18,25 | 18,30 | 18,25 | 18,30 | 0,00% | - |
| 05.12.2025 | 18,25 | 18,30 | 18,25 | 18,30 | -0,54% | - |
| 04.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | -1,60% | - |
| 02.12.2025 | 18,75 | 18,75 | 18,70 | 18,70 | 1,36% | - |
| 01.12.2025 | 18,45 | 18,45 | 18,40 | 18,45 | -5,38% | - |
| 28.11.2025 | 19,50 | 19,55 | 19,45 | 19,50 | 0,00% | - |
| 27.11.2025 | 18,90 | 25,50 | 18,85 | 19,50 | 2,09% | 160,00 |
| 25.11.2025 | 19,05 | 19,10 | 19,05 | 19,10 | 0,26% | - |
| 24.11.2025 | 19,05 | 19,10 | 19,05 | 19,05 | -2,56% | - |
| 20.11.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 0,00% | - |
| 19.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | - |
| 18.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 17.11.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -1,76% | - |
| 14.11.2025 | 19,80 | 19,85 | 19,70 | 19,85 | -0,25% | - |
| 13.11.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 12.11.2025 | 19,75 | 19,80 | 19,75 | 19,80 | -1,25% | - |
| 11.11.2025 | 20,00 | 20,05 | 20,00 | 20,05 | 1,78% | - |
| 10.11.2025 | 19,75 | 19,75 | 19,70 | 19,70 | 0,00% | - |
| 06.11.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 05.11.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | - |
| 04.11.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,25% | - |
| 03.11.2025 | 19,75 | 19,75 | 19,70 | 19,75 | -0,25% | - |
| 31.10.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -1,49% | - |
| 30.10.2025 | 20,05 | 20,10 | 20,05 | 20,10 | -0,25% | - |
| 29.10.2025 | 20,10 | 20,15 | 20,05 | 20,15 | 1,26% | - |
| 28.10.2025 | 19,90 | 20,10 | 19,85 | 19,90 | 0,00% | - |
| 27.10.2025 | 19,85 | 20,00 | 19,65 | 19,90 | 1,53% | - |
| 23.10.2025 | 19,70 | 19,75 | 19,55 | 19,60 | -2,49% | - |
| 20.10.2025 | 19,70 | 20,30 | 19,65 | 20,10 | 1,01% | - |
| 17.10.2025 | 19,95 | 19,95 | 19,90 | 19,90 | -1,00% | - |
| 16.10.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -1,47% | - |
| 15.10.2025 | 20,30 | 20,40 | 20,30 | 20,40 | -2,39% | - |
| 14.10.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 13.10.2025 | 20,60 | 20,80 | 20,30 | 20,40 | -1,45% | - |
| 10.10.2025 | 20,60 | 20,70 | 20,60 | 20,70 | -0,48% | - |
| 07.10.2025 | 20,70 | 20,80 | 20,70 | 20,80 | -2,80% | - |
| 06.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 4,39% | - |
| 29.09.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 2,76% | - |
| 26.09.2025 | 20,00 | 20,00 | 19,95 | 19,95 | 2,31% | - |
| 25.09.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 1,83% | - |
| 24.09.2025 | 19,10 | 19,15 | 19,10 | 19,15 | 0,26% | - |
| 23.09.2025 | 19,60 | 19,60 | 18,85 | 19,10 | -2,30% | - |
| 19.09.2025 | 19,70 | 19,70 | 19,55 | 19,55 | 2,09% | 7,00 |
| 18.09.2025 | 19,10 | 19,15 | 19,10 | 19,15 | -0,52% | - |
| 17.09.2025 | 19,30 | 19,30 | 19,25 | 19,25 | -5,17% | - |
| 15.09.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 1,00% | - |
| 12.09.2025 | 20,20 | 20,30 | 20,10 | 20,10 | -2,90% | 56,00 |
| 11.09.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 10.09.2025 | 20,40 | 20,50 | 20,40 | 20,50 | 0,99% | - |
| 08.09.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 05.09.2025 | 20,15 | 20,30 | 20,00 | 20,30 | 0,50% | - |
| 04.09.2025 | 20,15 | 20,30 | 20,00 | 20,20 | -0,98% | 132,00 |
| 03.09.2025 | 20,50 | 23,80 | 19,30 | 20,40 | 0,00% | 200,00 |