Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.12.2020 | 16,93 | 16,93 | 16,93 | 16,93 | -14,30% | - |
24.11.2020 | 19,75 | 19,75 | 19,75 | 19,75 | 19,66% | - |
15.10.2020 | 15,21 | 16,51 | 15,21 | 16,51 | -19,11% | - |
14.07.2020 | 20,41 | 20,41 | 20,41 | 20,41 | 10,87% | - |
01.07.2020 | 18,41 | 18,41 | 18,41 | 18,41 | 10,84% | - |
30.01.2020 | 16,61 | 16,61 | 16,61 | 16,61 | 0,00% | - |
29.01.2020 | 16,61 | 16,61 | 16,61 | 16,61 | -5,65% | - |
17.01.2020 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
09.01.2020 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
08.01.2020 | 18,45 | 18,45 | 17,70 | 17,70 | -4,71% | - |
06.01.2020 | 18,41 | 18,58 | 18,41 | 18,58 | 1,23% | - |
02.10.2019 | 18,35 | 18,35 | 18,35 | 18,35 | 1,66% | - |
29.07.2019 | 18,05 | 18,05 | 18,05 | 18,05 | -0,14% | - |
12.06.2019 | 18,08 | 18,08 | 18,08 | 18,08 | -7,31% | - |
28.05.2019 | 15,86 | 19,50 | 15,86 | 19,50 | 9,55% | - |
06.05.2019 | 15,73 | 17,88 | 15,73 | 17,80 | 14,29% | - |
12.02.2019 | 15,48 | 15,58 | 15,48 | 15,58 | 3,45% | - |
24.01.2019 | 15,06 | 15,06 | 15,06 | 15,06 | -3,03% | - |
09.01.2019 | 15,53 | 15,53 | 15,53 | 15,53 | -0,16% | - |
04.01.2019 | 15,55 | 15,55 | 15,55 | 15,55 | 3,32% | - |
14.12.2018 | 15,95 | 15,95 | 14,53 | 15,05 | -19,75% | - |
07.12.2018 | 18,76 | 18,76 | 18,76 | 18,76 | 0,03% | - |
06.12.2018 | 18,75 | 18,76 | 18,75 | 18,75 | -0,66% | - |
05.12.2018 | 18,98 | 19,48 | 18,88 | 18,88 | -0,40% | - |
04.12.2018 | 18,93 | 19,15 | 18,93 | 18,95 | 0,40% | - |
03.12.2018 | 19,00 | 19,00 | 18,88 | 18,88 | 0,64% | - |
14.11.2018 | 18,76 | 18,76 | 18,76 | 18,76 | -9,83% | - |
24.10.2018 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
08.10.2018 | 21,30 | 21,30 | 20,80 | 20,80 | -4,39% | - |
10.09.2018 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
07.09.2018 | 21,76 | 21,76 | 21,76 | 21,76 | -2,47% | - |
06.09.2018 | 22,31 | 22,31 | 22,31 | 22,31 | -10,60% | - |
26.07.2018 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
18.07.2018 | 25,50 | 25,50 | 25,20 | 25,20 | -12,80% | - |
05.07.2018 | 28,90 | 28,90 | 28,90 | 28,90 | 5,86% | - |
02.07.2018 | 27,30 | 27,45 | 27,15 | 27,30 | 4,40% | - |
28.06.2018 | 26,45 | 26,45 | 26,15 | 26,15 | 0,00% | - |
27.06.2018 | 25,95 | 26,15 | 25,95 | 26,15 | 0,38% | - |
26.06.2018 | 26,10 | 26,10 | 26,00 | 26,05 | 4,60% | - |
14.06.2018 | 25,31 | 25,31 | 24,91 | 24,91 | 6,89% | - |
13.06.2018 | 23,30 | 23,30 | 23,30 | 23,30 | -10,40% | - |
31.05.2018 | 25,21 | 26,21 | 25,06 | 26,01 | 3,79% | - |
30.05.2018 | 24,31 | 25,11 | 23,96 | 25,06 | 3,51% | - |
29.05.2018 | 24,11 | 24,21 | 24,11 | 24,21 | 1,04% | - |
28.05.2018 | 24,11 | 24,11 | 23,81 | 23,96 | -4,18% | - |
23.05.2018 | 25,40 | 25,40 | 25,00 | 25,00 | 44,09% | - |
05.02.2018 | 17,30 | 17,40 | 16,40 | 17,35 | -1,70% | 6.383,00 |
02.02.2018 | 17,30 | 17,80 | 17,30 | 17,65 | -0,56% | 1.997,00 |
01.02.2018 | 17,90 | 17,95 | 17,50 | 17,75 | -0,84% | 3.423,00 |
31.01.2018 | 18,10 | 18,15 | 17,85 | 17,90 | -0,83% | 2.464,00 |
30.01.2018 | 17,90 | 18,05 | 17,90 | 18,05 | -0,28% | 127,00 |
29.01.2018 | 18,05 | 18,10 | 17,90 | 18,10 | 0,28% | 1.125,00 |
26.01.2018 | 17,85 | 18,05 | 17,65 | 18,05 | 0,00% | 3.766,00 |
25.01.2018 | 17,90 | 18,05 | 17,90 | 18,05 | 0,56% | 2.305,00 |
24.01.2018 | 18,25 | 18,25 | 17,85 | 17,95 | -0,55% | 2.100,00 |
23.01.2018 | 17,95 | 18,05 | 17,95 | 18,05 | 1,69% | 1.303,00 |
22.01.2018 | 17,55 | 17,95 | 17,55 | 17,75 | 1,72% | 1.864,00 |
19.01.2018 | 17,50 | 17,55 | 17,35 | 17,45 | 0,00% | 3.121,00 |
18.01.2018 | 17,60 | 17,60 | 17,45 | 17,45 | -1,41% | 992,00 |
17.01.2018 | 18,05 | 18,10 | 17,70 | 17,70 | -1,39% | 570,00 |
16.01.2018 | 18,00 | 18,10 | 17,80 | 17,95 | -0,28% | 1.116,00 |
15.01.2018 | 18,20 | 18,20 | 18,00 | 18,00 | 0,84% | 40,00 |
12.01.2018 | 17,80 | 18,00 | 17,80 | 17,85 | 2,00% | 3.584,00 |
11.01.2018 | 18,20 | 18,20 | 17,45 | 17,50 | -3,58% | 4.009,00 |
10.01.2018 | 18,05 | 18,25 | 18,05 | 18,15 | 0,28% | 437,00 |
09.01.2018 | 18,15 | 18,20 | 18,00 | 18,10 | -0,55% | 1.137,00 |
08.01.2018 | 18,20 | 18,35 | 18,00 | 18,20 | 0,00% | 3.001,00 |
05.01.2018 | 18,45 | 18,45 | 18,20 | 18,20 | -0,55% | 6.168,00 |
04.01.2018 | 17,75 | 18,40 | 17,75 | 18,30 | 3,10% | 3.818,00 |
03.01.2018 | 17,30 | 17,75 | 17,15 | 17,75 | 3,50% | 5.810,00 |
02.01.2018 | 17,35 | 17,50 | 17,00 | 17,15 | -1,72% | 5.229,00 |
29.12.2017 | 17,26 | 17,50 | 17,01 | 17,45 | 0,87% | 3.563,00 |
28.12.2017 | 17,50 | 17,70 | 17,25 | 17,30 | -1,06% | 6.341,00 |
27.12.2017 | 17,51 | 17,54 | 17,45 | 17,49 | -1,21% | 2.694,00 |
22.12.2017 | 18,00 | 18,00 | 17,61 | 17,70 | -0,31% | 1.622,00 |
21.12.2017 | 18,15 | 18,15 | 17,71 | 17,76 | -0,39% | 965,00 |
20.12.2017 | 17,50 | 18,00 | 17,50 | 17,83 | 1,45% | 3.245,00 |
19.12.2017 | 17,56 | 17,70 | 17,46 | 17,57 | -1,71% | 815,00 |
18.12.2017 | 17,74 | 18,00 | 17,40 | 17,88 | 4,06% | 5.856,00 |
15.12.2017 | 16,75 | 17,40 | 16,55 | 17,18 | 3,84% | 6.385,00 |
14.12.2017 | 16,50 | 16,80 | 16,32 | 16,54 | 1,14% | 2.632,00 |
13.12.2017 | 16,50 | 16,61 | 16,36 | 16,36 | -1,03% | 2.289,00 |
12.12.2017 | 16,65 | 16,65 | 16,21 | 16,53 | -1,18% | 2.132,00 |
11.12.2017 | 16,65 | 16,80 | 16,65 | 16,72 | -1,35% | 840,00 |
08.12.2017 | 17,59 | 17,59 | 16,70 | 16,95 | -1,94% | 3.677,00 |
07.12.2017 | 17,08 | 17,50 | 17,08 | 17,29 | -0,02% | 2.008,00 |
06.12.2017 | 17,40 | 17,55 | 17,08 | 17,29 | -0,12% | 1.691,00 |
05.12.2017 | 17,55 | 17,55 | 17,31 | 17,31 | -0,81% | 304,00 |
04.12.2017 | 17,80 | 17,80 | 17,45 | 17,45 | -0,43% | 1.555,00 |
01.12.2017 | 17,95 | 18,00 | 17,45 | 17,53 | -2,34% | 7.132,00 |
30.11.2017 | 17,49 | 17,95 | 17,07 | 17,95 | 4,33% | 6.304,00 |
29.11.2017 | 16,99 | 17,55 | 16,99 | 17,20 | 1,39% | 5.736,00 |
28.11.2017 | 16,86 | 16,97 | 16,86 | 16,97 | 1,31% | 2.312,00 |
27.11.2017 | 16,90 | 16,95 | 16,50 | 16,75 | -0,92% | 2.561,00 |
24.11.2017 | 16,81 | 16,90 | 16,81 | 16,90 | 0,90% | 379,00 |
23.11.2017 | 16,78 | 16,78 | 16,63 | 16,75 | 0,33% | 932,00 |
22.11.2017 | 16,75 | 16,96 | 16,67 | 16,70 | 0,15% | 1.104,00 |
21.11.2017 | 16,80 | 16,87 | 16,65 | 16,67 | -0,77% | 195,00 |
20.11.2017 | 16,77 | 16,95 | 16,75 | 16,80 | -0,59% | 1.179,00 |
17.11.2017 | 16,30 | 16,90 | 16,30 | 16,90 | 4,06% | 3.859,00 |