21,850€
-0,68%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 22,30 | 22,50 | 21,95 | 21,95 | -1,35% | - |
| 22.04.2024 | 22,00 | 22,35 | 21,85 | 22,25 | 1,60% | - |
| 19.04.2024 | 21,90 | 22,10 | 21,85 | 21,90 | 0,00% | 1.600,00 |
| 18.04.2024 | 21,95 | 21,95 | 21,55 | 21,90 | 0,69% | - |
| 17.04.2024 | 21,90 | 22,10 | 21,75 | 21,75 | -0,46% | 1.960,00 |
| 16.04.2024 | 21,80 | 22,10 | 21,80 | 21,85 | -0,23% | - |
| 15.04.2024 | 22,10 | 22,50 | 21,85 | 21,90 | 0,00% | 8.398,00 |
| 12.04.2024 | 22,00 | 22,60 | 21,60 | 21,90 | 0,92% | - |
| 11.04.2024 | 22,10 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 10.04.2024 | 22,00 | 22,10 | 21,85 | 21,90 | -0,23% | - |
| 09.04.2024 | 21,60 | 21,95 | 21,55 | 21,95 | 1,62% | 8.250,00 |
| 08.04.2024 | 22,00 | 22,00 | 21,55 | 21,60 | -1,37% | - |
| 05.04.2024 | 21,85 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 04.04.2024 | 22,05 | 22,20 | 21,70 | 21,70 | -1,14% | - |
| 03.04.2024 | 22,15 | 22,80 | 21,85 | 21,95 | -0,68% | - |
| 02.04.2024 | 22,10 | 22,35 | 21,90 | 22,10 | -0,23% | - |
| 28.03.2024 | 21,90 | 22,50 | 21,85 | 22,15 | 1,14% | - |
| 27.03.2024 | 21,95 | 22,70 | 21,80 | 21,90 | -0,23% | 2.650,00 |
| 26.03.2024 | 22,20 | 22,55 | 21,70 | 21,95 | -0,45% | 7.200,00 |
| 25.03.2024 | 23,50 | 23,90 | 21,80 | 22,05 | -6,77% | 13.970,00 |
| 22.03.2024 | 22,00 | 24,75 | 21,60 | 23,65 | 7,74% | - |
| 21.03.2024 | 21,85 | 22,05 | 21,75 | 21,95 | 0,46% | - |
| 20.03.2024 | 22,70 | 22,80 | 21,45 | 21,85 | -2,89% | - |
| 19.03.2024 | 21,90 | 23,05 | 21,75 | 22,50 | 2,97% | - |
| 18.03.2024 | 21,95 | 22,30 | 21,55 | 21,85 | -0,46% | 5.900,00 |
| 15.03.2024 | 22,10 | 22,65 | 21,25 | 21,95 | -0,68% | - |
| 14.03.2024 | 22,00 | 22,20 | 21,80 | 22,10 | 1,38% | - |
| 13.03.2024 | 21,70 | 22,00 | 21,50 | 21,80 | 0,23% | - |
| 12.03.2024 | 22,05 | 22,15 | 21,70 | 21,75 | -1,14% | - |
| 11.03.2024 | 21,85 | 22,00 | 21,75 | 22,00 | 0,46% | - |
| 08.03.2024 | 21,85 | 22,00 | 21,70 | 21,90 | 0,46% | - |
| 07.03.2024 | 22,00 | 22,10 | 21,20 | 21,80 | -0,68% | - |
| 06.03.2024 | 21,95 | 22,10 | 21,40 | 21,95 | 1,15% | - |
| 05.03.2024 | 21,95 | 22,25 | 21,70 | 21,70 | -1,36% | - |
| 04.03.2024 | 21,80 | 22,55 | 21,20 | 22,00 | 0,92% | 1.240,00 |
| 01.03.2024 | 21,95 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 29.02.2024 | 22,50 | 22,55 | 21,55 | 21,90 | -1,57% | 4.400,00 |
| 28.02.2024 | 21,95 | 22,90 | 21,20 | 22,25 | 1,14% | - |
| 27.02.2024 | 22,50 | 22,55 | 21,85 | 22,00 | -3,08% | - |
| 26.02.2024 | 22,20 | 22,85 | 22,00 | 22,70 | 2,02% | 1.750,00 |
| 23.02.2024 | 20,50 | 22,85 | 20,40 | 22,25 | 9,61% | 5.430,00 |
| 22.02.2024 | 22,00 | 23,10 | 20,10 | 20,30 | -7,73% | - |
| 21.02.2024 | 22,10 | 22,50 | 20,45 | 22,00 | -0,90% | 5.236,00 |
| 20.02.2024 | 21,90 | 22,25 | 21,85 | 22,20 | 1,60% | 736,00 |
| 19.02.2024 | 21,85 | 22,10 | 21,55 | 21,85 | 0,23% | - |
| 16.02.2024 | 21,55 | 22,25 | 21,55 | 21,80 | 1,16% | - |
| 15.02.2024 | 22,05 | 22,25 | 21,45 | 21,55 | -2,49% | - |
| 14.02.2024 | 22,10 | 22,15 | 21,85 | 22,10 | -0,90% | - |
| 13.02.2024 | 22,20 | 22,35 | 22,05 | 22,30 | -0,45% | - |
| 12.02.2024 | 22,40 | 22,65 | 22,30 | 22,40 | 0,00% | - |
| 09.02.2024 | 22,60 | 22,70 | 22,25 | 22,40 | -0,88% | 2.850,00 |
| 08.02.2024 | 22,50 | 23,65 | 22,35 | 22,60 | 0,22% | - |
| 07.02.2024 | 22,50 | 22,95 | 22,25 | 22,55 | 0,22% | 3.900,00 |
| 06.02.2024 | 23,50 | 23,65 | 22,20 | 22,50 | -4,05% | 1.695,00 |
| 05.02.2024 | 23,20 | 23,75 | 22,55 | 23,45 | 1,74% | - |
| 02.02.2024 | 24,10 | 24,25 | 23,05 | 23,05 | -4,55% | - |
| 01.02.2024 | 23,80 | 24,35 | 23,75 | 24,15 | 1,68% | - |
| 31.01.2024 | 23,60 | 23,85 | 23,45 | 23,75 | 0,64% | - |
| 30.01.2024 | 24,15 | 24,40 | 23,60 | 23,60 | -2,68% | - |
| 29.01.2024 | 24,20 | 24,40 | 23,85 | 24,25 | 0,00% | - |
| 26.01.2024 | 24,45 | 24,55 | 24,15 | 24,25 | -0,82% | - |
| 25.01.2024 | 24,60 | 24,90 | 23,95 | 24,45 | -0,81% | - |
| 24.01.2024 | 24,50 | 24,80 | 24,25 | 24,65 | 0,41% | - |
| 23.01.2024 | 24,00 | 24,65 | 23,85 | 24,55 | 2,29% | - |
| 22.01.2024 | 24,30 | 24,85 | 23,90 | 24,00 | 0,21% | 2.520,00 |
| 19.01.2024 | 25,00 | 25,10 | 22,45 | 23,95 | -4,20% | - |
| 18.01.2024 | 25,25 | 25,35 | 24,75 | 25,00 | -0,79% | - |
| 17.01.2024 | 25,25 | 25,35 | 25,15 | 25,20 | -0,20% | 1.650,00 |
| 16.01.2024 | 25,20 | 25,30 | 24,60 | 25,25 | 0,40% | 4.450,00 |
| 15.01.2024 | 25,10 | 25,25 | 24,95 | 25,15 | 1,21% | 6.750,00 |
| 12.01.2024 | 24,70 | 24,85 | 24,15 | 24,85 | 1,43% | - |
| 11.01.2024 | 24,75 | 24,95 | 24,40 | 24,50 | 0,00% | - |
| 10.01.2024 | 24,70 | 24,90 | 24,05 | 24,50 | -1,21% | 3.100,00 |
| 09.01.2024 | 24,80 | 24,95 | 24,55 | 24,80 | -0,20% | 1.140,00 |
| 08.01.2024 | 24,45 | 24,85 | 24,25 | 24,85 | 1,64% | - |
| 05.01.2024 | 23,95 | 24,90 | 23,95 | 24,45 | 2,30% | - |
| 04.01.2024 | 23,60 | 24,20 | 23,45 | 23,90 | 0,84% | - |
| 03.01.2024 | 25,40 | 25,65 | 23,10 | 23,70 | -5,77% | 4.300,00 |
| 02.01.2024 | 25,80 | 25,80 | 25,05 | 25,15 | 3,93% | 5.230,00 |
| 29.12.2023 | 25,70 | 25,75 | 22,95 | 24,20 | -6,02% | 750,00 |
| 28.12.2023 | 25,65 | 25,90 | 25,50 | 25,75 | 0,19% | 6.600,00 |
| 27.12.2023 | 25,05 | 25,75 | 24,95 | 25,70 | 2,80% | 1.445,00 |
| 22.12.2023 | 24,15 | 25,40 | 23,70 | 25,00 | 3,31% | 3.240,00 |
| 21.12.2023 | 23,80 | 24,30 | 23,15 | 24,20 | 1,47% | 9.773,00 |
| 20.12.2023 | 22,80 | 24,75 | 22,65 | 23,85 | 5,53% | 578,00 |
| 19.12.2023 | 23,05 | 23,15 | 22,55 | 22,60 | -0,44% | - |
| 18.12.2023 | 22,80 | 23,35 | 22,25 | 22,70 | -0,22% | - |
| 15.12.2023 | 22,65 | 23,10 | 22,30 | 22,75 | 0,66% | 2.000,00 |
| 14.12.2023 | 22,55 | 22,90 | 22,30 | 22,60 | 0,22% | 1.500,00 |
| 13.12.2023 | 22,00 | 22,60 | 21,90 | 22,55 | 2,73% | 2.290,00 |
| 12.12.2023 | 22,40 | 22,75 | 21,95 | 21,95 | -2,01% | - |
| 11.12.2023 | 21,90 | 22,40 | 21,85 | 22,40 | 1,82% | 7.000,00 |
| 08.12.2023 | 22,05 | 22,15 | 21,85 | 22,00 | 0,00% | - |
| 07.12.2023 | 22,05 | 22,55 | 21,80 | 22,00 | -0,23% | - |
| 06.12.2023 | 21,90 | 22,15 | 21,75 | 22,05 | 0,92% | - |
| 05.12.2023 | 21,45 | 22,15 | 21,30 | 21,85 | 1,16% | 3.800,00 |
| 04.12.2023 | 22,15 | 22,30 | 21,60 | 21,60 | -2,70% | 1.352,00 |
| 01.12.2023 | 22,00 | 22,80 | 22,00 | 22,20 | 2,30% | - |
| 30.11.2023 | 21,80 | 23,95 | 20,83 | 21,70 | 0,93% | 1.000,00 |
| 29.11.2023 | 21,80 | 22,05 | 20,50 | 21,50 | -1,38% | - |