18,100€
1,69%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,60 | 18,10 | 17,60 | 18,10 | 1,69% | 741,00 |
| 25.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 24.04.2024 | 18,40 | 18,40 | 17,70 | 17,70 | -4,32% | 804,00 |
| 23.04.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -0,54% | 333,00 |
| 22.04.2024 | 19,00 | 19,10 | 18,60 | 18,60 | -0,53% | 1.093,00 |
| 19.04.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 2,19% | 432,00 |
| 18.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 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 | 1,73% | 778,00 |
| 08.03.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 0,58% | 1.212,00 |
| 07.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 06.03.2024 | 17,30 | 17,30 | 17,00 | 17,20 | -1,15% | 322,00 |
| 05.03.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 0,58% | 531,00 |
| 04.03.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | 300,00 |
| 01.03.2024 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | 13,00 |
| 29.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 28.02.2024 | 17,40 | 17,40 | 17,10 | 17,30 | -0,57% | 720,00 |
| 27.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 200,00 |
| 23.02.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | 697,00 |
| 22.02.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 1,18% | 801,00 |
| 21.02.2024 | 17,00 | 17,00 | 16,90 | 17,00 | -1,16% | 490,00 |
| 20.02.2024 | 17,20 | 17,40 | 17,20 | 17,20 | -0,58% | 1.072,00 |
| 19.02.2024 | 17,00 | 17,30 | 16,60 | 17,30 | 0,00% | 2.358,00 |
| 16.02.2024 | 17,60 | 17,60 | 17,00 | 17,30 | -2,81% | 3.301,00 |
| 15.02.2024 | 17,60 | 17,80 | 17,50 | 17,80 | 1,71% | 487,00 |
| 14.02.2024 | 17,70 | 17,70 | 17,40 | 17,50 | -0,57% | 656,00 |
| 13.02.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | 687,00 |
| 12.02.2024 | 17,40 | 17,60 | 17,40 | 17,50 | -1,13% | 1.596,00 |
| 09.02.2024 | 17,60 | 17,80 | 17,40 | 17,70 | 1,14% | 771,00 |
| 08.02.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 1,74% | 202,00 |
| 07.02.2024 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | 100,00 |
| 06.02.2024 | 17,10 | 17,20 | 16,80 | 17,20 | 1,18% | 1.174,00 |
| 05.02.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | 861,00 |
| 02.02.2024 | 16,70 | 17,20 | 16,60 | 16,60 | -2,35% | 1.148,00 |
| 01.02.2024 | 17,30 | 17,30 | 16,80 | 17,00 | -1,16% | 1.258,00 |
| 31.01.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,00% | 358,00 |
| 30.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 100,00 |
| 29.01.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 2,35% | 750,00 |
| 26.01.2024 | 17,00 | 17,20 | 16,90 | 17,00 | 1,19% | 1.220,00 |
| 25.01.2024 | 17,00 | 17,00 | 16,60 | 16,80 | 0,00% | 534,00 |
| 24.01.2024 | 16,80 | 17,00 | 16,70 | 16,80 | 1,20% | 628,00 |
| 23.01.2024 | 16,90 | 17,00 | 16,60 | 16,60 | -3,49% | 1.189,00 |
| 22.01.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -0,58% | 201,00 |
| 19.01.2024 | 16,70 | 17,70 | 16,70 | 17,30 | 1,76% | 3.243,00 |
| 18.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 1,00 |
| 17.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 16.01.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 0,00% | 41,00 |
| 15.01.2024 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | 11,00 |
| 12.01.2024 | 17,00 | 17,00 | 16,70 | 17,00 | -1,73% | 400,00 |
| 11.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 10.01.2024 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | 400,00 |
| 09.01.2024 | 17,30 | 17,30 | 17,00 | 17,10 | -1,16% | 336,00 |
| 08.01.2024 | 17,50 | 17,50 | 17,20 | 17,30 | -1,70% | 1.363,00 |
| 05.01.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | 230,00 |
| 04.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 5,00 |
| 03.01.2024 | 17,70 | 17,80 | 17,60 | 17,70 | 0,00% | 570,00 |
| 02.01.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | 69,00 |
| 29.12.2023 | 17,30 | 17,70 | 17,30 | 17,70 | 2,91% | 853,00 |
| 28.12.2023 | 17,30 | 17,30 | 17,20 | 17,20 | -1,71% | 198,00 |
| 27.12.2023 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | 126,00 |
| 22.12.2023 | 17,30 | 17,50 | 17,30 | 17,50 | 0,00% | 285,00 |
| 21.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 460,00 |
| 20.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.12.2023 | 17,40 | 17,50 | 17,40 | 17,40 | 1,16% | 361,00 |
| 18.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 15.12.2023 | 17,60 | 17,60 | 17,00 | 17,60 | 1,15% | 2.768,00 |
| 14.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 13.12.2023 | 17,40 | 17,60 | 17,40 | 17,40 | 1,16% | 408,00 |
| 12.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.12.2023 | 17,10 | 17,20 | 17,10 | 17,20 | -1,15% | 257,00 |
| 08.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 07.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 06.12.2023 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | 1,00 |
| 05.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 291,00 |
| 04.12.2023 | 17,20 | 17,30 | 17,20 | 17,30 | -0,57% | 20,00 |