21,900€
Echtzeit-Aktienkurs BROCKHAUS TECHN. NA O.N.
Bid:
Ask:
Aktienkurse zur BROCKHAUS TECHN. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,80 | 22,00 | 21,80 | 21,80 | -0,46% | 310,00 |
| 18.04.2024 | 21,70 | 22,00 | 21,50 | 21,90 | -0,45% | 3.655,00 |
| 17.04.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 0,46% | 1.823,00 |
| 16.04.2024 | 22,00 | 22,00 | 21,90 | 21,90 | 0,00% | 290,00 |
| 15.04.2024 | 22,00 | 22,30 | 21,80 | 21,90 | -0,45% | 4.793,00 |
| 12.04.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,92% | 9.035,00 |
| 11.04.2024 | 21,90 | 22,00 | 21,80 | 21,80 | -0,91% | 5.072,00 |
| 10.04.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 0,46% | 1.355,00 |
| 09.04.2024 | 22,00 | 22,00 | 21,70 | 21,90 | 0,92% | 2.031,00 |
| 08.04.2024 | 22,00 | 22,00 | 21,70 | 21,70 | -0,46% | 3.580,00 |
| 05.04.2024 | 21,60 | 22,00 | 21,50 | 21,80 | 0,00% | 850,00 |
| 04.04.2024 | 21,90 | 22,00 | 21,80 | 21,80 | -0,46% | 2.633,00 |
| 03.04.2024 | 22,10 | 22,10 | 21,90 | 21,90 | -0,45% | 4.559,00 |
| 02.04.2024 | 21,80 | 22,20 | 21,80 | 22,00 | 0,92% | 6.079,00 |
| 28.03.2024 | 21,80 | 22,40 | 21,80 | 21,80 | 0,46% | 4.242,00 |
| 27.03.2024 | 22,20 | 22,60 | 21,70 | 21,70 | -0,91% | 21.630,00 |
| 26.03.2024 | 21,90 | 22,20 | 21,80 | 21,90 | 1,39% | 3.611,00 |
| 25.03.2024 | 22,50 | 22,70 | 21,60 | 21,60 | 0,47% | 18.681,00 |
| 22.03.2024 | 21,90 | 22,00 | 21,50 | 21,50 | -2,27% | 1.661,00 |
| 21.03.2024 | 21,90 | 22,10 | 21,80 | 22,00 | 0,92% | 2.502,00 |
| 20.03.2024 | 22,00 | 22,00 | 21,60 | 21,80 | 0,46% | 1.632,00 |
| 19.03.2024 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | 1.041,00 |
| 18.03.2024 | 22,00 | 22,20 | 21,60 | 21,90 | 0,00% | 4.130,00 |
| 15.03.2024 | 22,00 | 22,30 | 21,40 | 21,90 | -0,45% | 3.268,00 |
| 14.03.2024 | 22,10 | 22,10 | 22,00 | 22,00 | 0,92% | 1.402,00 |
| 13.03.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 1,40% | 2.468,00 |
| 12.03.2024 | 21,80 | 22,10 | 21,50 | 21,50 | -1,83% | 1.715,00 |
| 11.03.2024 | 22,00 | 22,00 | 21,90 | 21,90 | 0,92% | 1.000,00 |
| 08.03.2024 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | 2.050,00 |
| 07.03.2024 | 21,90 | 21,90 | 21,00 | 21,90 | -0,45% | 3.626,00 |
| 06.03.2024 | 22,20 | 22,20 | 21,70 | 22,00 | 0,46% | 2.050,00 |
| 05.03.2024 | 22,10 | 22,40 | 21,90 | 21,90 | -0,90% | 2.471,00 |
| 04.03.2024 | 21,70 | 22,20 | 20,80 | 22,10 | 1,84% | 3.868,00 |
| 01.03.2024 | 21,90 | 21,90 | 21,40 | 21,70 | -0,91% | 4.501,00 |
| 29.02.2024 | 22,60 | 22,60 | 21,90 | 21,90 | -0,45% | 2.437,00 |
| 28.02.2024 | 21,90 | 22,10 | 21,80 | 22,00 | 0,46% | 2.853,00 |
| 27.02.2024 | 22,50 | 22,50 | 21,90 | 21,90 | -2,23% | 2.100,00 |
| 26.02.2024 | 22,30 | 22,50 | 22,30 | 22,40 | 1,82% | 1.201,00 |
| 23.02.2024 | 21,10 | 22,10 | 20,90 | 22,00 | 5,77% | 3.328,00 |
| 22.02.2024 | 22,20 | 22,20 | 20,70 | 20,80 | -5,02% | 4.169,00 |
| 21.02.2024 | 21,80 | 21,90 | 20,70 | 21,90 | -0,90% | 3.310,00 |
| 20.02.2024 | 22,30 | 22,30 | 21,90 | 22,10 | 0,91% | 2.037,00 |
| 19.02.2024 | 21,80 | 22,00 | 21,80 | 21,90 | 0,46% | 1.727,00 |
| 16.02.2024 | 21,60 | 22,40 | 21,60 | 21,80 | 1,40% | 2.852,00 |
| 15.02.2024 | 22,10 | 22,20 | 21,50 | 21,50 | -1,38% | 4.194,00 |
| 14.02.2024 | 21,90 | 22,00 | 21,60 | 21,80 | -2,68% | 742,00 |
| 13.02.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,44% | 1.498,00 |
| 12.02.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | 150,00 |
| 09.02.2024 | 22,30 | 22,50 | 22,30 | 22,50 | -0,44% | 2.041,00 |
| 08.02.2024 | 22,80 | 22,80 | 22,40 | 22,60 | 0,44% | 1.833,00 |
| 07.02.2024 | 22,90 | 22,90 | 22,20 | 22,50 | -1,75% | 983,00 |
| 06.02.2024 | 23,40 | 23,40 | 22,60 | 22,90 | -2,55% | 6.039,00 |
| 05.02.2024 | 23,70 | 23,70 | 23,40 | 23,50 | 0,86% | 1.649,00 |
| 02.02.2024 | 24,10 | 24,10 | 23,00 | 23,30 | -3,32% | 6.200,00 |
| 01.02.2024 | 24,00 | 24,10 | 24,00 | 24,10 | 1,26% | 1.139,00 |
| 31.01.2024 | 23,60 | 23,80 | 23,40 | 23,80 | 0,85% | 1.599,00 |
| 30.01.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -2,07% | 3.229,00 |
| 29.01.2024 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | 2.188,00 |
| 26.01.2024 | 24,20 | 24,20 | 24,10 | 24,10 | -2,03% | 1.399,00 |
| 25.01.2024 | 24,40 | 24,60 | 24,10 | 24,60 | -0,40% | 2.883,00 |
| 24.01.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 0,41% | 530,00 |
| 23.01.2024 | 24,10 | 24,60 | 24,10 | 24,60 | 3,36% | 159,00 |
| 22.01.2024 | 24,20 | 24,70 | 23,80 | 23,80 | -2,86% | 3.084,00 |
| 19.01.2024 | 24,80 | 25,00 | 24,10 | 24,50 | -2,39% | 1.830,00 |
| 18.01.2024 | 24,90 | 25,10 | 24,90 | 25,10 | -0,40% | 1.201,00 |
| 17.01.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -0,40% | 4.077,00 |
| 16.01.2024 | 25,40 | 25,40 | 25,10 | 25,30 | -0,39% | 719,00 |
| 15.01.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 2,01% | 1.500,00 |
| 12.01.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 0,81% | 1.866,00 |
| 11.01.2024 | 24,80 | 24,90 | 24,20 | 24,70 | 0,41% | 1.993,00 |
| 10.01.2024 | 24,80 | 24,80 | 24,50 | 24,60 | -0,81% | 3.537,00 |
| 09.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 3.000,00 |
| 08.01.2024 | 24,50 | 24,80 | 24,20 | 24,80 | 1,22% | 219,00 |
| 05.01.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 1,66% | 1.448,00 |
| 04.01.2024 | 24,00 | 24,10 | 24,00 | 24,10 | 2,12% | 270,00 |
| 03.01.2024 | 25,20 | 25,20 | 23,30 | 23,60 | -7,09% | 4.301,00 |
| 02.01.2024 | 25,30 | 25,40 | 25,30 | 25,40 | -1,93% | 1.769,00 |
| 29.12.2023 | 25,70 | 25,90 | 25,40 | 25,90 | 0,78% | 4.113,00 |
| 28.12.2023 | 25,80 | 25,80 | 25,70 | 25,70 | 0,78% | 4.991,00 |
| 27.12.2023 | 25,10 | 25,80 | 25,00 | 25,50 | 2,00% | 6.677,00 |
| 22.12.2023 | 24,00 | 25,00 | 24,00 | 25,00 | 4,17% | 3.535,00 |
| 21.12.2023 | 23,90 | 24,00 | 23,60 | 24,00 | 1,69% | 1.594,00 |
| 20.12.2023 | 23,00 | 24,50 | 23,00 | 23,60 | 2,16% | 6.186,00 |
| 19.12.2023 | 23,20 | 23,20 | 23,00 | 23,10 | -0,43% | 2.500,00 |
| 18.12.2023 | 23,10 | 23,40 | 22,90 | 23,20 | 1,75% | 3.527,00 |
| 15.12.2023 | 22,90 | 23,00 | 22,40 | 22,80 | 0,88% | 3.240,00 |
| 14.12.2023 | 22,40 | 23,00 | 22,40 | 22,60 | 0,44% | 2.526,00 |
| 13.12.2023 | 22,20 | 22,50 | 22,20 | 22,50 | 2,74% | 2.372,00 |
| 12.12.2023 | 22,50 | 22,70 | 21,90 | 21,90 | -1,79% | 3.603,00 |
| 11.12.2023 | 22,20 | 22,30 | 22,10 | 22,30 | 1,83% | 133,00 |
| 08.12.2023 | 22,20 | 22,20 | 21,80 | 21,90 | -0,45% | 1.320,00 |
| 07.12.2023 | 21,80 | 22,00 | 21,80 | 22,00 | -0,45% | 3.454,00 |
| 06.12.2023 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | 1.051,00 |
| 05.12.2023 | 22,10 | 22,10 | 21,80 | 22,00 | 0,92% | 1.483,00 |
| 04.12.2023 | 22,10 | 22,40 | 21,80 | 21,80 | -1,36% | 1.475,00 |
| 01.12.2023 | 22,00 | 22,50 | 22,00 | 22,10 | 1,84% | 2.207,00 |
| 30.11.2023 | 22,00 | 23,00 | 21,50 | 21,70 | 0,46% | 5.398,00 |
| 29.11.2023 | 22,00 | 22,00 | 21,30 | 21,60 | 0,00% | 2.893,00 |
| 28.11.2023 | 21,90 | 22,00 | 21,60 | 21,60 | -0,92% | 1.867,00 |
| 27.11.2023 | 21,90 | 21,90 | 21,50 | 21,80 | 0,00% | 833,00 |