18,250€
-0,27%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,00% | 1,00 |
| 16.04.2024 | 18,30 | 18,50 | 18,30 | 18,30 | -0,54% | 275,00 |
| 15.04.2024 | 18,30 | 18,60 | 18,00 | 18,40 | 0,55% | 1.537,00 |
| 12.04.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 0,55% | 500,00 |
| 11.04.2024 | 18,30 | 18,30 | 18,10 | 18,20 | -2,15% | 633,00 |
| 10.04.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 2,20% | 128,00 |
| 09.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 08.04.2024 | 18,20 | 18,80 | 18,20 | 18,30 | 1,67% | 298,00 |
| 05.04.2024 | 18,20 | 18,20 | 17,60 | 18,00 | -2,17% | 1.746,00 |
| 04.04.2024 | 18,80 | 18,80 | 17,90 | 18,40 | -2,13% | 1.215,00 |
| 03.04.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 2,17% | 510,00 |
| 02.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 1.016,00 |
| 28.03.2024 | 17,50 | 18,50 | 17,50 | 18,40 | 3,37% | 2.643,00 |
| 27.03.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 286,00 |
| 26.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 25.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.03.2024 | 17,50 | 17,70 | 17,50 | 17,50 | 0,57% | 1.133,00 |
| 21.03.2024 | 17,30 | 17,40 | 17,20 | 17,40 | -1,14% | 825,00 |
| 20.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 64,00 |
| 19.03.2024 | 18,30 | 18,30 | 16,70 | 17,60 | -5,38% | 10.345,00 |
| 18.03.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 2,76% | 2.674,00 |
| 15.03.2024 | 17,90 | 18,30 | 17,90 | 18,10 | 1,12% | 4.102,00 |
| 14.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 3.733,00 |
| 13.03.2024 | 17,80 | 18,30 | 17,80 | 18,30 | 3,39% | 1.796,00 |
| 12.03.2024 | 17,40 | 17,70 | 17,30 | 17,70 | 0,57% | 2.040,00 |
| 11.03.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 4,14% | 778,00 |
| 08.03.2024 | 17,40 | 17,40 | 16,90 | 16,90 | -2,87% | 762,00 |
| 07.03.2024 | 17,40 | 17,40 | 17,00 | 17,40 | 1,16% | 23,00 |
| 06.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 80,00 |
| 05.03.2024 | 17,20 | 17,40 | 17,10 | 17,40 | 1,16% | 512,00 |
| 04.03.2024 | 17,35 | 17,35 | 17,15 | 17,20 | -1,15% | - |
| 01.03.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | 32,00 |
| 29.02.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 28.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 25,00 |
| 27.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 82,00 |
| 26.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 121,00 |
| 23.02.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 2,94% | 9,00 |
| 22.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 65,00 |
| 21.02.2024 | 17,00 | 17,40 | 16,50 | 16,50 | -0,60% | 622,00 |
| 20.02.2024 | 17,20 | 17,20 | 16,60 | 16,60 | 0,00% | 750,00 |
| 19.02.2024 | 17,00 | 17,00 | 16,60 | 16,60 | -2,35% | 194,00 |
| 16.02.2024 | 17,60 | 17,60 | 17,00 | 17,00 | -2,86% | 1.400,00 |
| 15.02.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 3,55% | 58,00 |
| 14.02.2024 | 17,60 | 17,60 | 16,90 | 16,90 | -2,87% | 136,00 |
| 13.02.2024 | 17,00 | 17,40 | 17,00 | 17,40 | -1,69% | 314,00 |
| 12.02.2024 | 17,65 | 17,70 | 17,40 | 17,70 | 2,91% | - |
| 09.02.2024 | 17,30 | 17,60 | 17,20 | 17,20 | -0,58% | 1.109,00 |
| 08.02.2024 | 16,90 | 17,40 | 16,90 | 17,30 | 1,76% | 1.390,00 |
| 07.02.2024 | 17,30 | 17,30 | 17,00 | 17,00 | 1,80% | 350,00 |
| 06.02.2024 | 17,20 | 17,20 | 16,00 | 16,70 | -2,34% | 980,00 |
| 05.02.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 5,56% | 175,00 |
| 02.02.2024 | 16,90 | 16,90 | 16,20 | 16,20 | -6,90% | 150,00 |
| 01.02.2024 | 17,40 | 17,40 | 17,00 | 17,40 | 2,35% | 353,00 |
| 31.01.2024 | 16,70 | 17,00 | 16,70 | 17,00 | -0,58% | 209,00 |
| 30.01.2024 | 17,40 | 17,50 | 17,00 | 17,10 | 0,00% | 737,00 |
| 29.01.2024 | 17,10 | 17,10 | 16,40 | 17,10 | 0,59% | 790,00 |
| 26.01.2024 | 17,10 | 17,20 | 17,00 | 17,00 | -0,58% | 523,00 |
| 25.01.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 0,00% | 427,00 |
| 24.01.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 5,56% | 225,00 |
| 23.01.2024 | 16,90 | 17,20 | 16,20 | 16,20 | -4,71% | 1.886,00 |
| 22.01.2024 | 16,90 | 17,20 | 16,90 | 17,00 | 1,80% | 784,00 |
| 19.01.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 1.301,00 |
| 18.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 275,00 |
| 17.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 288,00 |
| 16.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | 200,00 |
| 15.01.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 0,58% | 52,00 |
| 12.01.2024 | 17,10 | 17,10 | 16,70 | 17,10 | 0,00% | 1.103,00 |
| 11.01.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 772,00 |
| 10.01.2024 | 17,30 | 17,30 | 17,00 | 17,00 | -0,58% | 708,00 |
| 09.01.2024 | 17,30 | 17,30 | 17,10 | 17,10 | 0,59% | 325,00 |
| 08.01.2024 | 17,60 | 17,60 | 17,00 | 17,00 | -1,73% | 1.373,00 |
| 05.01.2024 | 17,40 | 17,50 | 17,30 | 17,30 | 0,00% | 801,00 |
| 04.01.2024 | 17,60 | 17,70 | 17,30 | 17,30 | -1,14% | 610,00 |
| 03.01.2024 | 17,40 | 17,70 | 17,40 | 17,50 | -0,57% | 813,00 |
| 02.01.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | 309,00 |
| 29.12.2023 | 17,20 | 17,80 | 17,20 | 17,80 | 2,89% | 614,00 |
| 28.12.2023 | 17,70 | 17,70 | 17,20 | 17,30 | -0,57% | 873,00 |
| 27.12.2023 | 17,60 | 17,60 | 17,40 | 17,40 | 0,58% | 84,00 |
| 22.12.2023 | 17,60 | 17,70 | 17,20 | 17,30 | -1,14% | 1.687,00 |
| 21.12.2023 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | 886,00 |
| 20.12.2023 | 17,30 | 17,50 | 17,20 | 17,20 | -0,58% | 625,00 |
| 19.12.2023 | 17,10 | 17,50 | 17,10 | 17,30 | -0,57% | 747,00 |
| 18.12.2023 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | 32,00 |
| 15.12.2023 | 17,60 | 17,60 | 17,10 | 17,50 | -0,57% | 259,00 |
| 14.12.2023 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | 619,00 |
| 13.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 100,00 |
| 11.12.2023 | 17,40 | 17,40 | 17,20 | 17,20 | -0,58% | 364,00 |
| 08.12.2023 | 17,40 | 17,40 | 17,30 | 17,30 | 1,17% | 1.875,00 |
| 07.12.2023 | 17,40 | 17,60 | 17,10 | 17,10 | -2,84% | 933,00 |
| 06.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 500,00 |
| 05.12.2023 | 17,40 | 17,80 | 17,40 | 17,60 | 2,92% | 5.462,00 |
| 04.12.2023 | 17,20 | 17,50 | 17,10 | 17,10 | -1,72% | 1.760,00 |
| 01.12.2023 | 17,40 | 17,40 | 17,20 | 17,40 | -0,57% | 299,00 |
| 30.11.2023 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | 561,00 |
| 29.11.2023 | 17,20 | 17,40 | 17,20 | 17,40 | 2,35% | 920,00 |
| 28.11.2023 | 17,30 | 17,30 | 17,00 | 17,00 | 0,00% | 1.567,00 |
| 27.11.2023 | 16,90 | 17,30 | 16,90 | 17,00 | 0,00% | 1.093,00 |
| 24.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 1,00 |
| 23.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | 103,00 |
| 22.11.2023 | 16,90 | 17,20 | 16,90 | 16,90 | 1,81% | 520,00 |