Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -6,79% | - |
| 23.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 22.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.04.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 100,00 |
| 18.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 11.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 10.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 09.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 05.04.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,38% | 18,00 |
| 04.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 03.04.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 1,38% | 90,00 |
| 02.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 28.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 26.03.2024 | 21,60 | 21,90 | 21,60 | 21,90 | -0,90% | 100,00 |
| 25.03.2024 | 23,50 | 23,50 | 22,10 | 22,10 | -8,68% | 136,00 |
| 22.03.2024 | 21,80 | 24,60 | 21,80 | 24,20 | 12,04% | 80,00 |
| 21.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 20.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 19.03.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 140,00 |
| 18.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 15.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 14.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 13.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 11.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 100,00 |
| 08.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 07.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 06.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.03.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,47% | 93,00 |
| 04.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 01.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 29.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 28.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 27.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | - |
| 26.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 6,90% | - |
| 23.02.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 22.02.2024 | 21,80 | 21,80 | 20,00 | 20,00 | -8,68% | 35,00 |
| 21.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | 100,00 |
| 20.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 19.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 16.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -2,29% | - |
| 15.02.2024 | 21,90 | 21,90 | 21,80 | 21,80 | 0,46% | 150,00 |
| 14.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |
| 13.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 12.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 09.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 08.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 07.02.2024 | 22,40 | 22,70 | 22,40 | 22,60 | -0,44% | 200,00 |
| 06.02.2024 | 23,40 | 23,40 | 22,70 | 22,70 | -2,99% | 100,00 |
| 05.02.2024 | 22,90 | 23,40 | 22,90 | 23,40 | -2,50% | 54,00 |
| 02.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 01.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 31.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 29.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.01.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 46,00 |
| 25.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 23.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 22.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -3,63% | - |
| 19.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 18.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 17.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 16.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 15.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 12.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 11.01.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 4,00 |
| 10.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 09.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 08.01.2024 | 24,20 | 24,90 | 24,20 | 24,90 | 3,32% | 71,00 |
| 05.01.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 2,99% | 200,00 |
| 04.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 03.01.2024 | 25,20 | 25,20 | 23,60 | 23,60 | -6,72% | 190,00 |
| 02.01.2024 | 25,20 | 25,40 | 25,20 | 25,30 | -1,17% | 187,00 |
| 29.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 28.12.2023 | 25,50 | 25,90 | 25,50 | 25,80 | 3,61% | 265,00 |
| 27.12.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 4,18% | - |
| 22.12.2023 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 21.12.2023 | 23,60 | 24,20 | 23,60 | 24,20 | 6,61% | 360,00 |
| 20.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 19.12.2023 | 22,90 | 22,90 | 22,90 | 22,90 | 4,57% | - |
| 18.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | -2,23% | - |
| 15.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 14.12.2023 | 22,40 | 22,60 | 22,40 | 22,40 | 2,75% | 120,00 |
| 13.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -3,11% | - |
| 12.12.2023 | 22,10 | 22,50 | 22,10 | 22,50 | 3,69% | 35,00 |
| 11.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 08.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 07.12.2023 | 21,70 | 21,90 | 21,70 | 21,90 | 1,39% | 60,00 |
| 06.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 05.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -2,74% | - |
| 04.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 01.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |