17,700€
1,14%
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 | 17,80 | 18,65 | 17,65 | 18,00 | 1,12% | - |
25.04.2024 | 17,75 | 18,40 | 17,75 | 17,80 | 0,28% | - |
24.04.2024 | 18,45 | 18,60 | 17,70 | 17,75 | -3,79% | - |
23.04.2024 | 18,45 | 19,75 | 18,35 | 18,45 | 0,00% | - |
22.04.2024 | 18,50 | 21,50 | 18,10 | 18,45 | -0,54% | - |
19.04.2024 | 18,20 | 18,65 | 18,15 | 18,55 | 1,64% | - |
18.04.2024 | 18,25 | 18,25 | 18,15 | 18,25 | 0,00% | - |
17.04.2024 | 18,05 | 18,25 | 18,05 | 18,25 | 0,27% | - |
16.04.2024 | 18,40 | 18,55 | 18,00 | 18,20 | -1,09% | - |
15.04.2024 | 18,15 | 18,80 | 18,10 | 18,40 | 1,38% | - |
12.04.2024 | 17,90 | 18,55 | 17,90 | 18,15 | 1,11% | - |
11.04.2024 | 18,45 | 18,45 | 17,90 | 17,95 | -2,97% | - |
10.04.2024 | 18,40 | 18,50 | 18,20 | 18,50 | 0,54% | - |
09.04.2024 | 18,45 | 18,45 | 18,20 | 18,40 | -0,27% | - |
08.04.2024 | 17,95 | 18,60 | 17,90 | 18,45 | 2,79% | 448,00 |
05.04.2024 | 18,10 | 18,25 | 17,45 | 17,95 | -0,83% | 400,00 |
04.04.2024 | 18,20 | 18,75 | 17,60 | 18,10 | -2,43% | - |
03.04.2024 | 18,10 | 18,90 | 18,10 | 18,55 | 2,49% | 3.800,00 |
02.04.2024 | 18,05 | 18,35 | 18,05 | 18,10 | 0,00% | - |
28.03.2024 | 17,70 | 18,25 | 17,40 | 18,10 | 2,26% | - |
27.03.2024 | 17,60 | 17,75 | 17,50 | 17,70 | 0,57% | - |
26.03.2024 | 17,60 | 17,60 | 17,55 | 17,60 | 0,00% | - |
25.03.2024 | 17,50 | 17,60 | 17,40 | 17,60 | 0,57% | 17.719,00 |
22.03.2024 | 17,55 | 17,60 | 17,35 | 17,50 | -0,28% | 4.560,00 |
21.03.2024 | 17,50 | 17,55 | 17,35 | 17,55 | 0,57% | - |
20.03.2024 | 17,65 | 17,70 | 17,40 | 17,45 | -1,13% | - |
19.03.2024 | 18,75 | 18,75 | 16,45 | 17,65 | -5,61% | 10.200,00 |
18.03.2024 | 18,10 | 18,80 | 18,10 | 18,70 | 2,75% | 8.910,00 |
15.03.2024 | 17,95 | 21,00 | 17,70 | 18,20 | 1,39% | - |
14.03.2024 | 18,25 | 18,25 | 17,70 | 17,95 | -1,64% | - |
13.03.2024 | 17,45 | 18,30 | 17,40 | 18,25 | 4,29% | 1.840,00 |
12.03.2024 | 17,25 | 17,65 | 17,10 | 17,50 | 1,16% | - |
11.03.2024 | 17,10 | 17,60 | 17,10 | 17,30 | 1,17% | - |
08.03.2024 | 17,20 | 17,45 | 16,15 | 17,10 | -0,58% | - |
07.03.2024 | 17,10 | 17,20 | 17,05 | 17,20 | 0,58% | - |
06.03.2024 | 17,35 | 17,40 | 17,10 | 17,10 | -1,44% | - |
05.03.2024 | 17,25 | 17,40 | 17,15 | 17,35 | 0,58% | - |
04.03.2024 | 17,35 | 17,35 | 17,15 | 17,25 | -0,58% | - |
01.03.2024 | 17,30 | 17,45 | 17,30 | 17,35 | 0,29% | - |
29.02.2024 | 17,20 | 17,30 | 17,15 | 17,30 | 0,58% | - |
28.02.2024 | 17,40 | 17,55 | 17,20 | 17,20 | -1,15% | - |
27.02.2024 | 17,40 | 17,40 | 17,35 | 17,40 | 0,00% | - |
26.02.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 1,16% | - |
23.02.2024 | 17,20 | 17,25 | 17,20 | 17,20 | 0,00% | - |
22.02.2024 | 16,50 | 17,45 | 16,50 | 17,20 | 4,24% | - |
21.02.2024 | 16,80 | 17,25 | 16,50 | 16,50 | -1,79% | 6.918,00 |
20.02.2024 | 17,10 | 17,35 | 16,80 | 16,80 | -1,75% | - |
19.02.2024 | 17,20 | 17,20 | 16,70 | 17,10 | -0,58% | - |
16.02.2024 | 17,60 | 17,70 | 17,05 | 17,20 | -2,27% | - |
15.02.2024 | 17,25 | 17,90 | 17,20 | 17,60 | 2,03% | - |
14.02.2024 | 17,50 | 17,65 | 17,15 | 17,25 | -1,43% | - |
13.02.2024 | 17,10 | 17,55 | 16,80 | 17,50 | 1,45% | - |
12.02.2024 | 17,65 | 17,70 | 17,25 | 17,25 | -2,27% | - |
09.02.2024 | 17,35 | 17,65 | 17,30 | 17,65 | 1,73% | - |
08.02.2024 | 17,05 | 17,45 | 16,95 | 17,35 | 1,76% | - |
07.02.2024 | 17,05 | 17,15 | 17,00 | 17,05 | 0,00% | - |
06.02.2024 | 17,00 | 17,15 | 16,75 | 17,05 | 0,29% | 1.100,00 |
05.02.2024 | 16,55 | 17,05 | 16,50 | 17,00 | 2,72% | - |
02.02.2024 | 17,00 | 17,10 | 16,55 | 16,55 | -2,65% | - |
01.02.2024 | 17,15 | 17,35 | 16,65 | 17,00 | -1,16% | - |
31.01.2024 | 17,05 | 17,30 | 16,90 | 17,20 | 0,58% | - |
30.01.2024 | 17,15 | 17,40 | 16,90 | 17,10 | -0,29% | - |
29.01.2024 | 16,95 | 17,40 | 16,70 | 17,15 | 1,18% | 5.900,00 |
26.01.2024 | 16,80 | 17,25 | 16,80 | 16,95 | 0,89% | 5.600,00 |
25.01.2024 | 16,80 | 16,90 | 16,70 | 16,80 | 0,00% | - |
24.01.2024 | 16,35 | 16,90 | 16,30 | 16,80 | 2,75% | - |
23.01.2024 | 17,05 | 17,10 | 16,25 | 16,35 | -4,11% | - |
22.01.2024 | 17,25 | 17,25 | 16,95 | 17,05 | -1,16% | - |
19.01.2024 | 17,05 | 17,65 | 16,70 | 17,25 | 1,47% | 1.820,00 |
18.01.2024 | 17,00 | 17,05 | 16,85 | 17,00 | 0,29% | - |
17.01.2024 | 17,00 | 17,05 | 16,85 | 16,95 | -0,29% | - |
16.01.2024 | 16,95 | 17,05 | 16,90 | 17,00 | 0,29% | - |
15.01.2024 | 16,95 | 17,00 | 16,90 | 16,95 | 0,30% | - |
12.01.2024 | 17,35 | 17,35 | 16,90 | 16,90 | -2,31% | - |
11.01.2024 | 17,25 | 17,35 | 17,15 | 17,30 | 0,58% | - |
10.01.2024 | 17,20 | 17,30 | 17,10 | 17,20 | 0,29% | - |
09.01.2024 | 17,35 | 17,40 | 17,10 | 17,15 | -0,87% | - |
08.01.2024 | 17,40 | 17,50 | 17,15 | 17,30 | -0,57% | 5.910,00 |
05.01.2024 | 17,45 | 17,55 | 17,40 | 17,40 | -0,29% | - |
04.01.2024 | 17,45 | 17,70 | 17,40 | 17,45 | -0,29% | - |
03.01.2024 | 17,45 | 17,70 | 17,40 | 17,50 | -0,85% | - |
02.01.2024 | 17,65 | 17,65 | 17,60 | 17,65 | 0,00% | - |
29.12.2023 | 17,40 | 17,65 | 17,20 | 17,65 | 1,44% | - |
28.12.2023 | 17,35 | 17,50 | 17,15 | 17,40 | 0,58% | - |
27.12.2023 | 17,45 | 17,45 | 17,30 | 17,30 | -0,57% | - |
22.12.2023 | 17,35 | 17,70 | 17,30 | 17,40 | 0,58% | 392,00 |
21.12.2023 | 17,35 | 17,45 | 17,30 | 17,30 | -0,29% | - |
20.12.2023 | 17,25 | 17,35 | 17,25 | 17,35 | 0,87% | - |
19.12.2023 | 17,25 | 17,45 | 17,20 | 17,20 | 0,58% | - |
18.12.2023 | 17,30 | 17,50 | 17,10 | 17,10 | -0,87% | - |
15.12.2023 | 17,40 | 18,05 | 16,95 | 17,25 | -0,86% | - |
14.12.2023 | 17,35 | 17,45 | 17,30 | 17,40 | 0,00% | - |
13.12.2023 | 17,30 | 17,50 | 17,15 | 17,40 | 0,58% | - |
12.12.2023 | 17,35 | 17,35 | 17,20 | 17,30 | -0,29% | - |
11.12.2023 | 17,20 | 17,40 | 17,15 | 17,35 | 0,58% | 2.240,00 |
08.12.2023 | 17,35 | 17,55 | 17,20 | 17,25 | -0,58% | - |
07.12.2023 | 17,45 | 17,65 | 17,35 | 17,35 | -0,86% | - |
06.12.2023 | 17,40 | 17,65 | 17,40 | 17,50 | 0,29% | - |
05.12.2023 | 17,25 | 17,80 | 17,20 | 17,45 | 0,87% | - |
04.12.2023 | 17,20 | 17,35 | 17,15 | 17,30 | 0,58% | - |