1,406€
1,52%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 1,43 | 1,45 | 1,37 | 1,41 | 1,44% | 17.235,00 |
17.04.2024 | 1,42 | 1,44 | 1,37 | 1,39 | -2,46% | 100.061,00 |
16.04.2024 | 1,47 | 1,47 | 1,37 | 1,42 | -3,47% | 67.041,00 |
15.04.2024 | 1,55 | 1,62 | 1,39 | 1,47 | -5,71% | 70.608,00 |
12.04.2024 | 1,63 | 1,70 | 1,50 | 1,56 | -4,12% | 162.508,00 |
11.04.2024 | 1,48 | 1,68 | 1,45 | 1,63 | 10,61% | 118.103,00 |
10.04.2024 | 1,45 | 1,52 | 1,41 | 1,47 | 1,10% | 189.389,00 |
09.04.2024 | 1,43 | 1,49 | 1,36 | 1,46 | 1,04% | 76.023,00 |
08.04.2024 | 1,29 | 1,47 | 1,27 | 1,44 | 12,06% | 172.750,00 |
05.04.2024 | 1,28 | 1,33 | 1,26 | 1,29 | -1,46% | 94.079,00 |
04.04.2024 | 1,36 | 1,36 | 1,25 | 1,30 | -4,75% | 274.465,00 |
03.04.2024 | 1,35 | 1,40 | 1,31 | 1,37 | -0,44% | 98.262,00 |
02.04.2024 | 1,43 | 1,45 | 1,34 | 1,38 | -4,51% | 177.116,00 |
28.03.2024 | 1,43 | 1,47 | 1,35 | 1,44 | -0,35% | 151.013,00 |
27.03.2024 | 1,53 | 1,55 | 1,32 | 1,45 | -5,06% | 415.159,00 |
26.03.2024 | 1,16 | 1,60 | 1,04 | 1,52 | 23,74% | 689.759,00 |
25.03.2024 | 1,08 | 1,34 | 1,06 | 1,23 | 16,92% | 239.825,00 |
22.03.2024 | 1,02 | 1,10 | 1,00 | 1,05 | 1,54% | 151.132,00 |
21.03.2024 | 1,00 | 1,05 | 0,96 | 1,04 | -1,71% | 127.685,00 |
20.03.2024 | 0,94 | 1,06 | 0,89 | 1,05 | 12,25% | 307.919,00 |
19.03.2024 | 0,89 | 0,97 | 0,88 | 0,94 | 6,10% | 181.250,00 |
18.03.2024 | 0,96 | 0,98 | 0,88 | 0,89 | -10,15% | 276.557,00 |
15.03.2024 | 0,99 | 1,01 | 0,93 | 0,99 | 0,82% | 212.421,00 |
14.03.2024 | 1,04 | 1,05 | 0,98 | 0,98 | -9,03% | 177.696,00 |
13.03.2024 | 1,06 | 1,09 | 1,00 | 1,07 | -1,10% | 40.857,00 |
12.03.2024 | 1,05 | 1,12 | 1,00 | 1,09 | -1,09% | 172.395,00 |
11.03.2024 | 1,04 | 1,10 | 0,96 | 1,10 | 8,93% | 149.956,00 |
08.03.2024 | 1,10 | 1,11 | 1,00 | 1,01 | -5,62% | 106.727,00 |
07.03.2024 | 1,08 | 1,11 | 0,99 | 1,07 | 1,33% | 105.795,00 |
06.03.2024 | 1,22 | 1,29 | 1,03 | 1,05 | -13,04% | 136.982,00 |
05.03.2024 | 1,07 | 1,30 | 0,96 | 1,21 | 13,91% | 469.322,00 |
04.03.2024 | 1,19 | 1,25 | 1,06 | 1,06 | -10,59% | 232.737,00 |
01.03.2024 | 1,20 | 1,26 | 1,16 | 1,19 | -1,82% | 89.165,00 |
29.02.2024 | 1,27 | 1,28 | 1,18 | 1,21 | 0,83% | 48.226,00 |
28.02.2024 | 1,30 | 1,33 | 1,17 | 1,20 | -7,54% | 232.682,00 |
27.02.2024 | 1,38 | 1,38 | 1,28 | 1,30 | -2,84% | 98.087,00 |
26.02.2024 | 1,40 | 1,44 | 1,33 | 1,34 | -7,60% | 99.822,00 |
23.02.2024 | 1,35 | 1,47 | 1,32 | 1,45 | 7,90% | 85.086,00 |
22.02.2024 | 1,36 | 1,42 | 1,26 | 1,34 | -3,87% | 136.659,00 |
21.02.2024 | 1,42 | 1,42 | 1,34 | 1,40 | 2,95% | 43.448,00 |
20.02.2024 | 1,38 | 1,47 | 1,32 | 1,36 | -0,29% | 81.257,00 |
19.02.2024 | 1,37 | 1,42 | 1,33 | 1,36 | -4,09% | 78.588,00 |
16.02.2024 | 1,31 | 1,42 | 1,29 | 1,42 | 4,42% | 183.629,00 |
15.02.2024 | 1,39 | 1,41 | 1,28 | 1,36 | -5,56% | 147.246,00 |
14.02.2024 | 1,43 | 1,47 | 1,38 | 1,44 | 0,00% | 77.703,00 |
13.02.2024 | 1,55 | 1,55 | 1,38 | 1,44 | -7,23% | 152.604,00 |
12.02.2024 | 1,55 | 1,60 | 1,48 | 1,55 | 0,13% | 158.740,00 |
09.02.2024 | 1,59 | 1,62 | 1,50 | 1,55 | -0,13% | 130.070,00 |
08.02.2024 | 1,59 | 1,67 | 1,53 | 1,55 | -6,63% | 206.744,00 |
07.02.2024 | 1,70 | 1,72 | 1,56 | 1,66 | -3,49% | 231.747,00 |
06.02.2024 | 1,93 | 1,99 | 1,62 | 1,72 | -10,88% | 281.087,00 |
05.02.2024 | 2,09 | 2,14 | 1,90 | 1,93 | -9,18% | 154.084,00 |
02.02.2024 | 2,22 | 2,32 | 2,09 | 2,13 | -2,52% | 210.031,00 |
01.02.2024 | 2,10 | 2,20 | 2,10 | 2,18 | 3,81% | 107.777,00 |
31.01.2024 | 2,05 | 2,18 | 2,04 | 2,10 | -1,64% | 52.510,00 |
30.01.2024 | 2,11 | 2,19 | 2,01 | 2,14 | 1,43% | 68.668,00 |
29.01.2024 | 2,04 | 2,12 | 1,98 | 2,11 | 1,45% | 66.223,00 |
26.01.2024 | 2,30 | 2,30 | 1,99 | 2,08 | -7,78% | 124.368,00 |
25.01.2024 | 1,92 | 2,38 | 1,91 | 2,25 | 14,91% | 223.872,00 |
24.01.2024 | 2,02 | 2,06 | 1,93 | 1,96 | -3,78% | 210.080,00 |
23.01.2024 | 2,25 | 2,30 | 1,93 | 2,04 | -10,75% | 285.710,00 |
22.01.2024 | 2,90 | 2,94 | 2,13 | 2,28 | -19,29% | 429.979,00 |
19.01.2024 | 2,93 | 2,97 | 2,83 | 2,83 | -3,42% | 68.632,00 |
18.01.2024 | 2,95 | 3,00 | 2,92 | 2,93 | -1,02% | 71.313,00 |
17.01.2024 | 2,99 | 2,99 | 2,85 | 2,96 | -1,01% | 77.998,00 |
16.01.2024 | 3,06 | 3,07 | 2,98 | 2,99 | -2,45% | 53.070,00 |
15.01.2024 | 3,16 | 3,18 | 2,99 | 3,06 | 0,00% | 104.268,00 |
12.01.2024 | 3,10 | 3,15 | 3,06 | 3,06 | 0,00% | 93.628,00 |
11.01.2024 | 3,24 | 3,25 | 3,05 | 3,06 | -6,42% | 97.181,00 |
10.01.2024 | 3,33 | 3,33 | 3,19 | 3,27 | -1,06% | 59.128,00 |
09.01.2024 | 3,42 | 3,42 | 3,31 | 3,31 | -3,22% | 13.873,00 |
08.01.2024 | 3,41 | 3,49 | 3,33 | 3,42 | 0,15% | 39.427,00 |
05.01.2024 | 3,26 | 3,41 | 3,25 | 3,41 | 1,64% | 36.002,00 |
04.01.2024 | 3,29 | 3,36 | 3,24 | 3,36 | 3,39% | 17.225,00 |
03.01.2024 | 3,45 | 3,49 | 3,25 | 3,25 | -7,15% | 31.326,00 |
02.01.2024 | 3,36 | 3,50 | 3,35 | 3,50 | 4,80% | 61.402,00 |
29.12.2023 | 3,36 | 3,39 | 3,31 | 3,34 | -1,48% | 48.488,00 |
28.12.2023 | 3,35 | 3,44 | 3,35 | 3,39 | 1,20% | 43.481,00 |
27.12.2023 | 3,30 | 3,40 | 3,23 | 3,35 | 3,88% | 91.992,00 |
22.12.2023 | 3,18 | 3,35 | 3,17 | 3,22 | 0,16% | 55.509,00 |
21.12.2023 | 3,28 | 3,28 | 3,15 | 3,22 | -2,43% | 73.916,00 |
20.12.2023 | 3,41 | 3,55 | 3,23 | 3,30 | -5,72% | 60.932,00 |
19.12.2023 | 3,27 | 3,50 | 3,27 | 3,50 | 6,88% | 82.869,00 |
18.12.2023 | 3,16 | 3,29 | 3,13 | 3,27 | 4,47% | 69.776,00 |
15.12.2023 | 3,42 | 3,50 | 3,13 | 3,13 | -8,35% | 72.573,00 |
14.12.2023 | 3,14 | 3,50 | 3,11 | 3,42 | 11,24% | 185.920,00 |
13.12.2023 | 3,14 | 3,14 | 3,06 | 3,07 | -0,49% | 77.935,00 |
12.12.2023 | 3,20 | 3,29 | 3,07 | 3,09 | -4,19% | 63.143,00 |
11.12.2023 | 3,21 | 3,31 | 3,18 | 3,22 | 0,47% | 87.270,00 |
08.12.2023 | 3,12 | 3,30 | 3,00 | 3,21 | 2,23% | 120.053,00 |
07.12.2023 | 3,48 | 3,48 | 3,06 | 3,14 | -9,91% | 165.148,00 |
06.12.2023 | 3,54 | 3,58 | 3,40 | 3,48 | 0,87% | 122.194,00 |
05.12.2023 | 3,36 | 3,50 | 3,28 | 3,45 | 3,92% | 54.984,00 |
04.12.2023 | 3,35 | 3,44 | 3,25 | 3,32 | -0,90% | 56.115,00 |
01.12.2023 | 3,17 | 3,35 | 3,06 | 3,35 | 2,76% | 216.177,00 |
30.11.2023 | 3,59 | 3,62 | 3,11 | 3,26 | -9,07% | 209.655,00 |
29.11.2023 | 3,51 | 3,67 | 3,51 | 3,59 | 3,02% | 24.949,00 |
28.11.2023 | 3,52 | 3,56 | 3,41 | 3,48 | -2,11% | 44.666,00 |
27.11.2023 | 3,67 | 3,67 | 3,51 | 3,56 | -0,56% | 39.563,00 |
24.11.2023 | 3,66 | 3,70 | 3,46 | 3,58 | -3,77% | 170.988,00 |