21,950€
-0,68%
Echtzeit-Aktienkurs Brockhaus Capital Management AG
Bid:
Ask:
Aktienkurse zur Brockhaus Capital Management AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,00 | 22,05 | 21,75 | 21,95 | -0,68% | 225,00 |
| 25.04.2024 | 21,75 | 22,10 | 21,70 | 22,10 | 1,61% | 200,00 |
| 24.04.2024 | 21,10 | 21,95 | 21,00 | 21,75 | 3,08% | 350,00 |
| 23.04.2024 | 22,25 | 22,40 | 21,10 | 21,10 | -5,17% | 400,00 |
| 22.04.2024 | 21,85 | 22,50 | 21,80 | 22,25 | 1,83% | - |
| 19.04.2024 | 21,90 | 22,05 | 21,80 | 21,85 | -0,23% | 100,00 |
| 18.04.2024 | 21,85 | 21,95 | 21,55 | 21,90 | 0,23% | 100,00 |
| 17.04.2024 | 21,85 | 22,10 | 21,75 | 21,85 | 0,00% | - |
| 16.04.2024 | 21,95 | 22,00 | 21,85 | 21,85 | -0,46% | - |
| 15.04.2024 | 22,00 | 22,55 | 21,85 | 21,95 | -0,23% | 600,00 |
| 12.04.2024 | 21,90 | 22,90 | 21,60 | 22,00 | 0,46% | 282,00 |
| 11.04.2024 | 22,00 | 22,15 | 21,85 | 21,90 | -0,45% | - |
| 10.04.2024 | 22,00 | 22,10 | 21,85 | 22,00 | 0,00% | 397,00 |
| 09.04.2024 | 21,70 | 22,00 | 21,55 | 22,00 | 1,38% | 100,00 |
| 08.04.2024 | 21,95 | 21,95 | 21,65 | 21,70 | -1,14% | - |
| 05.04.2024 | 21,75 | 22,05 | 21,60 | 21,95 | 0,92% | - |
| 04.04.2024 | 22,00 | 22,20 | 21,70 | 21,75 | -1,14% | - |
| 03.04.2024 | 22,15 | 22,70 | 21,90 | 22,00 | -0,68% | 225,00 |
| 02.04.2024 | 22,10 | 22,35 | 21,90 | 22,15 | 0,23% | 45,00 |
| 28.03.2024 | 22,00 | 22,55 | 21,85 | 22,10 | 0,45% | - |
| 27.03.2024 | 21,95 | 22,70 | 21,85 | 22,00 | 0,23% | 50,00 |
| 26.03.2024 | 22,20 | 22,50 | 21,70 | 21,95 | -1,13% | 576,00 |
| 25.03.2024 | 23,35 | 23,90 | 21,80 | 22,20 | -4,93% | 1.370,00 |
| 22.03.2024 | 21,95 | 24,75 | 21,55 | 23,35 | 6,38% | 60,00 |
| 21.03.2024 | 21,80 | 22,05 | 21,70 | 21,95 | 0,69% | - |
| 20.03.2024 | 22,70 | 22,85 | 21,50 | 21,80 | -3,96% | - |
| 19.03.2024 | 21,85 | 23,10 | 21,75 | 22,70 | 3,89% | - |
| 18.03.2024 | 21,90 | 22,55 | 21,55 | 21,85 | -0,23% | 100,00 |
| 15.03.2024 | 22,00 | 22,65 | 21,25 | 21,90 | -0,45% | - |
| 14.03.2024 | 21,75 | 22,15 | 21,75 | 22,00 | 1,15% | - |
| 13.03.2024 | 21,65 | 21,95 | 21,45 | 21,75 | 0,46% | - |
| 12.03.2024 | 21,90 | 22,05 | 21,60 | 21,65 | -1,14% | - |
| 11.03.2024 | 21,75 | 21,95 | 21,70 | 21,90 | 0,69% | - |
| 08.03.2024 | 21,85 | 21,95 | 21,70 | 21,75 | -0,46% | - |
| 07.03.2024 | 21,95 | 22,05 | 21,20 | 21,85 | -0,46% | - |
| 06.03.2024 | 21,75 | 22,10 | 21,40 | 21,95 | 0,69% | - |
| 05.03.2024 | 22,00 | 22,30 | 21,75 | 21,80 | -0,91% | - |
| 04.03.2024 | 21,75 | 22,95 | 21,25 | 22,00 | 1,38% | 1.000,00 |
| 01.03.2024 | 21,85 | 22,00 | 21,50 | 21,70 | -0,69% | 88,00 |
| 29.02.2024 | 22,85 | 23,00 | 21,45 | 21,85 | -4,38% | 390,00 |
| 28.02.2024 | 21,95 | 22,90 | 21,20 | 22,85 | 3,86% | - |
| 27.02.2024 | 22,70 | 22,70 | 21,75 | 22,00 | -3,08% | 1.900,00 |
| 26.02.2024 | 22,25 | 22,80 | 22,00 | 22,70 | 2,02% | 88,00 |
| 23.02.2024 | 20,35 | 22,85 | 20,35 | 22,25 | 9,34% | 235,00 |
| 22.02.2024 | 21,90 | 23,10 | 20,10 | 20,35 | -7,08% | 459,00 |
| 21.02.2024 | 22,10 | 22,50 | 20,50 | 21,90 | -0,90% | 135,00 |
| 20.02.2024 | 21,85 | 23,15 | 21,85 | 22,10 | 1,14% | - |
| 19.02.2024 | 21,75 | 23,05 | 21,70 | 21,85 | 0,46% | - |
| 16.02.2024 | 21,55 | 22,55 | 21,55 | 21,75 | 0,93% | 500,00 |
| 15.02.2024 | 21,95 | 22,20 | 21,35 | 21,55 | -1,82% | - |
| 14.02.2024 | 22,20 | 22,25 | 21,85 | 21,95 | -1,13% | - |
| 13.02.2024 | 22,30 | 22,50 | 21,90 | 22,20 | -0,45% | - |
| 12.02.2024 | 22,40 | 22,60 | 22,30 | 22,30 | -0,45% | - |
| 09.02.2024 | 22,55 | 22,60 | 22,25 | 22,40 | -0,67% | 120,00 |
| 08.02.2024 | 22,45 | 23,65 | 22,35 | 22,55 | 0,45% | - |
| 07.02.2024 | 22,40 | 22,95 | 22,30 | 22,45 | 0,22% | 150,00 |
| 06.02.2024 | 23,35 | 23,50 | 22,40 | 22,40 | -4,07% | 165,00 |
| 05.02.2024 | 23,15 | 24,05 | 22,50 | 23,35 | 1,08% | - |
| 02.02.2024 | 24,00 | 24,25 | 23,05 | 23,10 | -3,95% | 220,00 |
| 01.02.2024 | 23,75 | 24,40 | 23,75 | 24,05 | 1,26% | - |
| 31.01.2024 | 23,60 | 23,80 | 23,50 | 23,75 | 0,64% | - |
| 30.01.2024 | 24,10 | 24,30 | 23,50 | 23,60 | -2,07% | 169,00 |
| 29.01.2024 | 24,10 | 24,35 | 23,95 | 24,10 | -0,41% | 10,00 |
| 26.01.2024 | 24,45 | 24,55 | 24,15 | 24,20 | -1,02% | - |
| 25.01.2024 | 24,50 | 24,80 | 23,70 | 24,45 | -0,41% | - |
| 24.01.2024 | 24,35 | 24,75 | 24,25 | 24,55 | 0,61% | - |
| 23.01.2024 | 23,95 | 24,70 | 23,85 | 24,40 | 1,88% | - |
| 22.01.2024 | 23,95 | 25,00 | 23,90 | 23,95 | -0,21% | 125,00 |
| 19.01.2024 | 24,90 | 25,15 | 23,95 | 24,00 | -4,00% | 288,00 |
| 18.01.2024 | 25,25 | 25,40 | 24,55 | 25,00 | -0,99% | - |
| 17.01.2024 | 25,20 | 25,40 | 25,10 | 25,25 | 0,00% | 1,00 |
| 16.01.2024 | 25,15 | 25,35 | 24,60 | 25,25 | 0,20% | 450,00 |
| 15.01.2024 | 24,80 | 25,35 | 24,80 | 25,20 | 1,61% | - |
| 12.01.2024 | 24,55 | 24,85 | 24,35 | 24,80 | 1,22% | - |
| 11.01.2024 | 24,55 | 25,10 | 24,35 | 24,50 | 0,20% | - |
| 10.01.2024 | 24,65 | 24,95 | 24,15 | 24,45 | -0,81% | 140,00 |
| 09.01.2024 | 24,75 | 24,95 | 24,60 | 24,65 | -0,40% | - |
| 08.01.2024 | 24,40 | 25,00 | 24,30 | 24,75 | 1,43% | 320,00 |
| 05.01.2024 | 24,00 | 24,90 | 23,95 | 24,40 | 1,67% | 80,00 |
| 04.01.2024 | 23,60 | 24,50 | 23,40 | 24,00 | 1,48% | - |
| 03.01.2024 | 25,20 | 25,50 | 23,20 | 23,65 | -6,15% | 392,00 |
| 02.01.2024 | 25,40 | 25,80 | 24,00 | 25,20 | -0,79% | 630,00 |
| 29.12.2023 | 25,80 | 25,90 | 24,20 | 25,40 | -1,55% | 200,00 |
| 28.12.2023 | 25,65 | 25,95 | 25,50 | 25,80 | 0,58% | 300,00 |
| 27.12.2023 | 25,05 | 25,70 | 24,85 | 25,65 | 2,81% | 590,00 |
| 22.12.2023 | 24,05 | 25,40 | 23,55 | 24,95 | 3,74% | 100,00 |
| 21.12.2023 | 23,70 | 24,85 | 23,15 | 24,05 | 1,48% | 327,00 |
| 20.12.2023 | 22,80 | 24,75 | 22,60 | 23,70 | 3,95% | 283,00 |
| 19.12.2023 | 22,85 | 23,10 | 22,80 | 22,80 | -0,22% | - |
| 18.12.2023 | 22,70 | 23,35 | 22,30 | 22,85 | 0,66% | 218,00 |
| 15.12.2023 | 22,60 | 23,30 | 22,30 | 22,70 | 0,67% | 45,00 |
| 14.12.2023 | 22,40 | 22,95 | 22,30 | 22,55 | 0,67% | - |
| 13.12.2023 | 21,90 | 22,60 | 21,85 | 22,40 | 2,28% | 235,00 |
| 12.12.2023 | 22,35 | 22,75 | 21,85 | 21,90 | -2,01% | 636,00 |
| 11.12.2023 | 21,85 | 22,35 | 21,85 | 22,35 | 2,29% | - |
| 08.12.2023 | 22,00 | 22,15 | 21,80 | 21,85 | -0,68% | - |
| 07.12.2023 | 22,05 | 22,15 | 21,80 | 22,00 | -0,23% | - |
| 06.12.2023 | 21,85 | 22,20 | 21,75 | 22,05 | 0,92% | 200,00 |
| 05.12.2023 | 21,45 | 22,15 | 21,25 | 21,85 | 2,10% | - |
| 04.12.2023 | 22,10 | 22,30 | 21,30 | 21,40 | -3,39% | 52,00 |