1,410€
-6,62%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,53 | 1,53 | 1,34 | 1,39 | -7,95% | - |
| 23.04.2024 | 1,51 | 1,51 | 1,45 | 1,51 | -0,07% | - |
| 22.04.2024 | 1,50 | 1,54 | 1,44 | 1,51 | 4,14% | 400,00 |
| 19.04.2024 | 1,39 | 1,54 | 1,35 | 1,45 | 2,98% | 1.150,00 |
| 18.04.2024 | 1,40 | 1,44 | 1,36 | 1,41 | 0,50% | 14.410,00 |
| 17.04.2024 | 1,42 | 1,45 | 1,37 | 1,40 | -1,34% | - |
| 16.04.2024 | 1,48 | 1,48 | 1,35 | 1,42 | -3,92% | 1.000,00 |
| 15.04.2024 | 1,55 | 1,64 | 1,42 | 1,48 | -6,10% | - |
| 12.04.2024 | 1,60 | 1,70 | 1,52 | 1,58 | -2,23% | 340,00 |
| 11.04.2024 | 1,48 | 1,62 | 1,45 | 1,61 | 9,52% | 2.000,00 |
| 10.04.2024 | 1,45 | 1,52 | 1,41 | 1,47 | 1,10% | 5.320,00 |
| 09.04.2024 | 1,43 | 1,49 | 1,35 | 1,46 | 2,83% | 3.280,00 |
| 08.04.2024 | 1,30 | 1,47 | 1,27 | 1,42 | 10,20% | - |
| 05.04.2024 | 1,26 | 1,33 | 1,24 | 1,28 | -1,23% | 2.000,00 |
| 04.04.2024 | 1,36 | 1,36 | 1,24 | 1,30 | -5,11% | - |
| 03.04.2024 | 1,34 | 1,39 | 1,26 | 1,37 | -0,36% | - |
| 02.04.2024 | 1,41 | 1,44 | 1,34 | 1,38 | -4,51% | - |
| 28.03.2024 | 1,44 | 1,46 | 1,36 | 1,44 | 1,69% | 9.889,00 |
| 27.03.2024 | 1,53 | 1,54 | 1,32 | 1,42 | -4,97% | 10.500,00 |
| 26.03.2024 | 1,20 | 1,58 | 1,04 | 1,49 | 32,09% | 3.750,00 |
| 25.03.2024 | 1,06 | 1,13 | 1,06 | 1,13 | 10,37% | 3.000,00 |
| 22.03.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 0,39% | 1.050,00 |
| 21.03.2024 | 0,97 | 1,02 | 0,97 | 1,02 | 1,80% | 5.150,00 |
| 20.03.2024 | 0,89 | 1,00 | 0,89 | 1,00 | 3,09% | 470,00 |
| 19.03.2024 | 0,88 | 0,97 | 0,88 | 0,97 | -1,02% | 4.385,00 |
| 18.03.2024 | 0,93 | 0,98 | 0,87 | 0,98 | -2,00% | 10.800,00 |
| 15.03.2024 | 0,99 | 1,00 | 0,96 | 1,00 | 1,21% | 2.060,00 |
| 14.03.2024 | 1,02 | 1,02 | 0,99 | 0,99 | -3,33% | - |
| 13.03.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -2,48% | 6.000,00 |
| 12.03.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,75% | 1.000,00 |
| 11.03.2024 | 1,00 | 1,05 | 1,00 | 1,03 | -3,56% | 2.056,00 |
| 08.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | 7.740,00 |
| 06.03.2024 | 1,22 | 1,22 | 1,10 | 1,10 | -12,16% | - |
| 05.03.2024 | 1,07 | 1,25 | 0,99 | 1,25 | 14,68% | 56.632,00 |
| 04.03.2024 | 1,26 | 1,26 | 1,07 | 1,09 | -7,78% | 3.600,00 |
| 01.03.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -4,37% | 2.864,00 |
| 29.02.2024 | 1,27 | 1,27 | 1,20 | 1,24 | 1,98% | 80,00 |
| 28.02.2024 | 1,31 | 1,31 | 1,20 | 1,21 | -10,22% | 4.832,00 |
| 27.02.2024 | 1,33 | 1,35 | 1,30 | 1,35 | -1,03% | 2.690,00 |
| 26.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 1,04% | - |
| 23.02.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -1,46% | 115,00 |
| 22.02.2024 | 1,35 | 1,37 | 1,33 | 1,37 | 3,01% | 7.000,00 |
| 21.02.2024 | 1,35 | 1,40 | 1,33 | 1,33 | -4,18% | - |
| 20.02.2024 | 1,35 | 1,39 | 1,34 | 1,39 | 0,14% | 3.000,00 |
| 19.02.2024 | 1,36 | 1,40 | 1,34 | 1,39 | 0,29% | 5.879,00 |
| 16.02.2024 | 1,29 | 1,40 | 1,29 | 1,38 | 3,13% | 1.000,00 |
| 15.02.2024 | 1,38 | 1,43 | 1,34 | 1,34 | -7,46% | 898,00 |
| 14.02.2024 | 1,40 | 1,45 | 1,39 | 1,45 | -0,14% | 650,00 |
| 13.02.2024 | 1,50 | 1,51 | 1,45 | 1,45 | -8,81% | 11.840,00 |
| 12.02.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 4,06% | 3.000,00 |
| 09.02.2024 | 1,52 | 1,57 | 1,52 | 1,53 | -2,43% | 2.615,00 |
| 08.02.2024 | 1,59 | 1,66 | 1,57 | 1,57 | -3,21% | 460,00 |
| 07.02.2024 | 1,65 | 1,66 | 1,62 | 1,62 | -7,54% | 21.231,00 |
| 06.02.2024 | 1,91 | 1,94 | 1,75 | 1,75 | -11,35% | 215,00 |
| 05.02.2024 | 2,14 | 2,14 | 1,97 | 1,97 | -6,67% | 1.031,00 |
| 02.02.2024 | 2,23 | 2,24 | 2,12 | 2,12 | -2,53% | 1.600,00 |
| 01.02.2024 | 2,11 | 2,17 | 2,11 | 2,17 | 1,17% | 1.029,00 |
| 31.01.2024 | 2,06 | 2,15 | 2,06 | 2,15 | -0,46% | 5.200,00 |
| 30.01.2024 | 2,07 | 2,16 | 2,05 | 2,16 | 9,50% | 5.100,00 |
| 29.01.2024 | 1,97 | 1,99 | 1,97 | 1,97 | -1,01% | 200,00 |
| 26.01.2024 | 2,20 | 2,20 | 1,99 | 1,99 | -1,83% | 1.745,00 |
| 25.01.2024 | 1,92 | 2,11 | 1,92 | 2,03 | 1,25% | 8.455,00 |
| 24.01.2024 | 1,99 | 2,01 | 1,94 | 2,00 | 0,40% | 3.830,00 |
| 23.01.2024 | 2,15 | 2,25 | 1,99 | 1,99 | -13,39% | 11.360,00 |
| 22.01.2024 | 2,88 | 2,88 | 2,17 | 2,30 | -19,30% | 12.040,00 |
| 19.01.2024 | 2,93 | 3,02 | 2,82 | 2,85 | -4,36% | 400,00 |
| 18.01.2024 | 2,95 | 2,98 | 2,95 | 2,98 | 2,76% | 100,00 |
| 17.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,85% | - |
| 16.01.2024 | 3,00 | 3,00 | 2,99 | 2,99 | 0,00% | - |
| 15.01.2024 | 3,05 | 3,07 | 2,99 | 2,99 | -2,29% | 845,00 |
| 12.01.2024 | 3,05 | 3,06 | 3,05 | 3,06 | -4,53% | 150,00 |
| 11.01.2024 | 3,19 | 3,20 | 3,19 | 3,20 | -0,78% | - |
| 10.01.2024 | 3,31 | 3,31 | 3,23 | 3,23 | -3,01% | 200,00 |
| 09.01.2024 | 3,37 | 3,37 | 3,33 | 3,33 | -1,19% | - |
| 08.01.2024 | 3,33 | 3,37 | 3,33 | 3,37 | 0,45% | - |
| 05.01.2024 | 3,26 | 3,35 | 3,26 | 3,35 | 3,24% | 100,00 |
| 04.01.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -1,07% | - |
| 03.01.2024 | 3,40 | 3,45 | 3,28 | 3,28 | -1,94% | 400,00 |
| 02.01.2024 | 3,40 | 3,40 | 3,35 | 3,35 | 0,45% | 3.000,00 |
| 29.12.2023 | 3,36 | 3,36 | 3,33 | 3,33 | -0,30% | 1.100,00 |
| 28.12.2023 | 3,36 | 3,41 | 3,34 | 3,34 | -1,47% | 10.030,00 |
| 27.12.2023 | 3,23 | 3,39 | 3,23 | 3,39 | 6,77% | 2.800,00 |
| 22.12.2023 | 3,18 | 3,18 | 3,18 | 3,18 | -0,78% | - |
| 21.12.2023 | 3,22 | 3,22 | 3,18 | 3,20 | -3,61% | 1.800,00 |
| 20.12.2023 | 3,41 | 3,41 | 3,32 | 3,32 | -2,35% | 913,00 |
| 19.12.2023 | 3,24 | 3,40 | 3,24 | 3,40 | 6,08% | 2.838,00 |
| 18.12.2023 | 3,17 | 3,27 | 3,17 | 3,21 | 0,31% | 16.127,00 |
| 15.12.2023 | 3,36 | 3,36 | 3,13 | 3,20 | -5,61% | 120,00 |
| 14.12.2023 | 3,09 | 3,39 | 3,09 | 3,39 | 9,55% | 5.660,00 |
| 13.12.2023 | 3,09 | 3,09 | 3,09 | 3,09 | -3,44% | 525,00 |
| 12.12.2023 | 3,20 | 3,20 | 3,20 | 3,20 | -2,74% | - |
| 11.12.2023 | 3,29 | 3,29 | 3,20 | 3,29 | 1,23% | 2.224,00 |
| 08.12.2023 | 3,06 | 3,25 | 3,00 | 3,25 | 4,50% | 1.250,00 |
| 07.12.2023 | 3,39 | 3,39 | 3,11 | 3,11 | -14,09% | 700,00 |
| 06.12.2023 | 3,62 | 3,62 | 3,62 | 3,62 | 4,78% | 700,00 |
| 05.12.2023 | 3,25 | 3,46 | 3,25 | 3,46 | 1,02% | - |
| 04.12.2023 | 3,25 | 3,42 | 3,25 | 3,42 | 9,62% | 1.150,00 |
| 01.12.2023 | 3,16 | 3,16 | 3,11 | 3,12 | -2,95% | 150,00 |
| 30.11.2023 | 3,59 | 3,60 | 3,22 | 3,22 | -10,57% | 965,00 |