21,800€
-1,36%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 22,00 | 22,60 | 21,90 | 22,10 | 1,38% | 657,00 |
| 12.04.2024 | 22,40 | 22,40 | 21,80 | 21,80 | 1,87% | 670,00 |
| 11.04.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | 300,00 |
| 10.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 50,00 |
| 09.04.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | 1.465,00 |
| 08.04.2024 | 21,80 | 21,90 | 21,80 | 21,90 | -0,90% | 458,00 |
| 05.04.2024 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | 119,00 |
| 04.04.2024 | 22,00 | 22,00 | 21,80 | 22,00 | -0,45% | 341,00 |
| 03.04.2024 | 22,40 | 22,70 | 21,90 | 22,10 | 0,45% | 2.231,00 |
| 02.04.2024 | 22,30 | 22,30 | 22,00 | 22,00 | 0,00% | 1.064,00 |
| 28.03.2024 | 22,30 | 22,30 | 22,00 | 22,00 | 0,00% | 549,00 |
| 27.03.2024 | 21,90 | 22,30 | 21,80 | 22,00 | 0,46% | 494,00 |
| 26.03.2024 | 22,50 | 22,50 | 21,80 | 21,90 | -2,67% | 835,00 |
| 25.03.2024 | 23,80 | 23,90 | 22,00 | 22,50 | -4,26% | 3.769,00 |
| 22.03.2024 | 22,20 | 24,60 | 22,20 | 23,50 | 8,29% | 1.415,00 |
| 21.03.2024 | 21,80 | 22,00 | 21,70 | 21,70 | 1,88% | 213,00 |
| 20.03.2024 | 22,00 | 22,00 | 21,30 | 21,30 | -10,13% | 635,00 |
| 19.03.2024 | 22,00 | 23,70 | 22,00 | 23,70 | 8,47% | 380,00 |
| 18.03.2024 | 21,85 | 22,30 | 21,55 | 21,85 | -1,13% | - |
| 15.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 2,00 |
| 14.03.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | - |
| 13.03.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,39% | - |
| 12.03.2024 | 22,10 | 22,10 | 21,60 | 21,60 | -0,46% | 145,00 |
| 11.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | 200,00 |
| 08.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | 200,00 |
| 07.03.2024 | 21,95 | 21,95 | 21,20 | 21,70 | -1,14% | - |
| 06.03.2024 | 21,90 | 22,10 | 21,40 | 21,95 | 0,23% | - |
| 05.03.2024 | 21,95 | 22,25 | 21,75 | 21,90 | 2,34% | - |
| 04.03.2024 | 21,30 | 21,40 | 21,30 | 21,40 | -0,93% | 56,00 |
| 01.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 140,00 |
| 29.02.2024 | 21,90 | 22,00 | 21,90 | 22,00 | -2,22% | 490,00 |
| 28.02.2024 | 21,90 | 22,60 | 21,80 | 22,50 | 3,69% | 785,00 |
| 27.02.2024 | 22,10 | 22,40 | 21,60 | 21,70 | -3,56% | 593,00 |
| 26.02.2024 | 22,60 | 22,80 | 22,50 | 22,50 | 1,35% | 345,00 |
| 23.02.2024 | 22,30 | 22,30 | 21,60 | 22,20 | 9,90% | 1.375,00 |
| 22.02.2024 | 21,60 | 21,90 | 20,20 | 20,20 | -3,35% | 5.587,00 |
| 21.02.2024 | 22,00 | 22,00 | 20,60 | 20,90 | -3,24% | 563,00 |
| 20.02.2024 | 21,90 | 21,90 | 21,60 | 21,60 | 0,00% | 287,00 |
| 19.02.2024 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | 330,00 |
| 16.02.2024 | 21,80 | 21,80 | 21,50 | 21,60 | -1,37% | 945,00 |
| 15.02.2024 | 21,40 | 22,30 | 21,40 | 21,90 | -1,35% | 1.722,00 |
| 14.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 45,00 |
| 13.02.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 4,72% | 330,00 |
| 12.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | 1.101,00 |
| 09.02.2024 | 22,30 | 22,40 | 22,30 | 22,40 | -0,44% | 383,00 |
| 08.02.2024 | 22,40 | 22,50 | 22,40 | 22,50 | -0,88% | 125,00 |
| 07.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | 100,00 |
| 06.02.2024 | 23,00 | 23,00 | 22,50 | 22,50 | -3,02% | 307,00 |
| 05.02.2024 | 22,90 | 23,70 | 21,90 | 23,20 | 0,00% | 2.206,00 |
| 02.02.2024 | 23,90 | 23,90 | 23,20 | 23,20 | -2,11% | 650,00 |
| 01.02.2024 | 24,10 | 24,10 | 23,70 | 23,70 | 1,28% | 51,00 |
| 31.01.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -0,43% | 373,00 |
| 30.01.2024 | 23,90 | 24,00 | 23,50 | 23,50 | -0,84% | 270,00 |
| 29.01.2024 | 24,30 | 24,30 | 23,70 | 23,70 | -2,07% | 508,00 |
| 26.01.2024 | 24,10 | 24,20 | 23,90 | 24,20 | -2,81% | 200,00 |
| 25.01.2024 | 24,40 | 24,90 | 23,90 | 24,90 | 3,75% | 286,00 |
| 24.01.2024 | 24,40 | 24,80 | 24,00 | 24,00 | -0,83% | 1.746,00 |
| 23.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 15,00 |
| 22.01.2024 | 23,90 | 24,10 | 23,90 | 23,90 | -0,42% | 885,00 |
| 19.01.2024 | 24,80 | 24,90 | 24,00 | 24,00 | -4,00% | 599,00 |
| 18.01.2024 | 25,00 | 25,00 | 24,80 | 25,00 | -0,40% | 676,00 |
| 17.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | 300,00 |
| 16.01.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 1,20% | 2.384,00 |
| 15.01.2024 | 25,10 | 25,20 | 25,00 | 25,10 | 3,29% | 2.021,00 |
| 12.01.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,41% | 178,00 |
| 11.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 2,05% | 40,00 |
| 10.01.2024 | 24,50 | 24,50 | 24,40 | 24,40 | -0,81% | 140,00 |
| 09.01.2024 | 24,80 | 24,90 | 24,60 | 24,60 | -1,99% | 160,00 |
| 08.01.2024 | 24,10 | 25,10 | 24,10 | 25,10 | 3,29% | 220,00 |
| 05.01.2024 | 23,90 | 24,40 | 23,90 | 24,30 | 2,97% | 241,00 |
| 04.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,96% | 64,00 |
| 03.01.2024 | 25,50 | 25,50 | 22,70 | 22,70 | -10,98% | 1.992,00 |
| 02.01.2024 | 25,50 | 25,50 | 24,60 | 25,50 | 0,00% | 692,00 |
| 29.12.2023 | 25,60 | 25,60 | 25,40 | 25,50 | -1,16% | 565,00 |
| 28.12.2023 | 25,70 | 26,20 | 25,70 | 25,80 | 0,00% | 1.124,00 |
| 27.12.2023 | 25,00 | 25,90 | 25,00 | 25,80 | 3,61% | 1.749,00 |
| 22.12.2023 | 24,00 | 24,90 | 24,00 | 24,90 | 2,05% | 7.309,00 |
| 21.12.2023 | 23,60 | 24,40 | 23,60 | 24,40 | 1,24% | 463,00 |
| 20.12.2023 | 23,00 | 24,50 | 23,00 | 24,10 | 8,07% | 3.309,00 |
| 19.12.2023 | 23,00 | 23,00 | 22,30 | 22,30 | -1,76% | 600,00 |
| 18.12.2023 | 22,80 | 23,40 | 22,70 | 22,70 | -1,73% | 900,00 |
| 15.12.2023 | 22,90 | 23,10 | 22,50 | 23,10 | 1,32% | 1.246,00 |
| 14.12.2023 | 22,50 | 22,80 | 22,50 | 22,80 | 2,70% | 101,00 |
| 13.12.2023 | 22,50 | 22,50 | 22,20 | 22,20 | -0,45% | 195,00 |
| 12.12.2023 | 22,30 | 22,30 | 22,20 | 22,30 | -0,89% | 460,00 |
| 11.12.2023 | 22,20 | 22,50 | 22,10 | 22,50 | 2,74% | 306,00 |
| 08.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | 86,00 |
| 07.12.2023 | 22,00 | 22,00 | 21,90 | 22,00 | 0,46% | 3.348,00 |
| 06.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | 2.462,00 |
| 05.12.2023 | 21,80 | 21,90 | 21,60 | 21,60 | -0,46% | 763,00 |
| 04.12.2023 | 21,70 | 22,00 | 20,90 | 21,70 | 0,00% | 777,00 |
| 01.12.2023 | 22,30 | 22,30 | 21,70 | 21,70 | 0,93% | 454,00 |
| 30.11.2023 | 22,40 | 22,40 | 21,50 | 21,50 | 0,00% | 2.277,00 |
| 29.11.2023 | 22,00 | 22,00 | 21,50 | 21,50 | -0,92% | 1.493,00 |
| 28.11.2023 | 21,90 | 22,00 | 21,70 | 21,70 | -1,36% | 280,00 |
| 27.11.2023 | 21,90 | 22,00 | 21,90 | 22,00 | -0,90% | 235,00 |
| 24.11.2023 | 21,60 | 22,20 | 21,60 | 22,20 | 3,26% | 20,00 |
| 23.11.2023 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 112,00 |
| 22.11.2023 | 22,00 | 22,00 | 21,70 | 21,70 | 0,46% | 1.340,00 |
| 21.11.2023 | 21,00 | 22,10 | 21,00 | 21,60 | -2,26% | 252,00 |