18,050€
-3,22%
Echtzeit-Aktienkurs Blue Cap AG
Bid:
Ask:
Aktienkurse zur Blue Cap AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,45 | 18,60 | 18,00 | 18,60 | -0,27% | 250,00 |
| 23.04.2024 | 18,45 | 18,75 | 18,45 | 18,65 | 1,08% | 125,00 |
| 22.04.2024 | 18,50 | 19,20 | 18,00 | 18,45 | -0,27% | 650,00 |
| 19.04.2024 | 18,25 | 18,55 | 18,00 | 18,50 | 1,37% | 375,00 |
| 18.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 17.04.2024 | 18,05 | 18,40 | 18,05 | 18,25 | 1,11% | 125,00 |
| 16.04.2024 | 18,40 | 18,70 | 17,95 | 18,05 | -1,90% | 253,00 |
| 15.04.2024 | 18,15 | 18,60 | 18,10 | 18,40 | -0,27% | 302,00 |
| 12.04.2024 | 17,90 | 18,55 | 17,90 | 18,45 | 3,07% | - |
| 11.04.2024 | 18,45 | 18,50 | 17,90 | 17,90 | -2,98% | 449,00 |
| 10.04.2024 | 18,40 | 18,70 | 18,30 | 18,45 | 0,27% | 203,00 |
| 09.04.2024 | 18,45 | 18,45 | 18,40 | 18,40 | -0,27% | - |
| 08.04.2024 | 17,95 | 18,90 | 17,90 | 18,45 | 3,07% | 399,00 |
| 05.04.2024 | 18,10 | 18,80 | 17,30 | 17,90 | -1,10% | 813,00 |
| 04.04.2024 | 18,55 | 18,75 | 17,00 | 18,10 | -2,95% | 125,00 |
| 03.04.2024 | 18,15 | 19,30 | 18,15 | 18,65 | 2,75% | 580,00 |
| 02.04.2024 | 17,70 | 18,50 | 17,70 | 18,15 | 0,00% | 470,00 |
| 28.03.2024 | 17,70 | 18,50 | 17,50 | 18,15 | 2,54% | 3.992,00 |
| 27.03.2024 | 17,60 | 17,75 | 17,40 | 17,70 | 0,57% | 155,00 |
| 26.03.2024 | 17,60 | 17,60 | 17,40 | 17,60 | 0,00% | 76,00 |
| 25.03.2024 | 17,50 | 17,60 | 17,40 | 17,60 | 0,57% | 1.603,00 |
| 22.03.2024 | 17,50 | 17,70 | 17,35 | 17,50 | 0,00% | 1.282,00 |
| 21.03.2024 | 17,50 | 17,55 | 17,30 | 17,50 | 0,00% | 590,00 |
| 20.03.2024 | 17,65 | 17,65 | 17,30 | 17,50 | -0,85% | 49,00 |
| 19.03.2024 | 18,75 | 18,75 | 16,10 | 17,65 | -5,87% | 12.584,00 |
| 18.03.2024 | 17,80 | 18,90 | 17,80 | 18,75 | 3,02% | 465,00 |
| 15.03.2024 | 17,95 | 18,95 | 17,70 | 18,20 | 1,39% | 1.243,00 |
| 14.03.2024 | 18,25 | 18,25 | 17,50 | 17,95 | -1,64% | 381,00 |
| 13.03.2024 | 17,45 | 18,30 | 17,40 | 18,25 | 4,58% | 3.418,00 |
| 12.03.2024 | 17,25 | 17,55 | 17,10 | 17,45 | 1,16% | 568,00 |
| 11.03.2024 | 17,10 | 17,40 | 16,80 | 17,25 | 0,88% | 1.620,00 |
| 08.03.2024 | 17,20 | 17,40 | 16,45 | 17,10 | -0,58% | 762,00 |
| 07.03.2024 | 17,10 | 17,40 | 17,00 | 17,20 | 0,58% | 23,00 |
| 06.03.2024 | 17,35 | 17,40 | 17,10 | 17,10 | -1,72% | 80,00 |
| 05.03.2024 | 17,25 | 17,40 | 17,10 | 17,40 | 1,46% | 512,00 |
| 04.03.2024 | 17,35 | 17,35 | 17,15 | 17,15 | -1,15% | - |
| 01.03.2024 | 17,30 | 17,50 | 17,30 | 17,35 | 0,29% | 32,00 |
| 29.02.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 28.02.2024 | 17,40 | 17,55 | 17,20 | 17,20 | -1,15% | 25,00 |
| 27.02.2024 | 17,40 | 17,40 | 17,20 | 17,40 | 0,00% | 82,00 |
| 26.02.2024 | 17,20 | 17,45 | 17,20 | 17,40 | 1,16% | 121,00 |
| 23.02.2024 | 17,20 | 17,30 | 17,20 | 17,20 | 0,00% | 2,00 |
| 22.02.2024 | 16,50 | 17,40 | 16,50 | 17,20 | 2,08% | 65,00 |
| 21.02.2024 | 16,80 | 17,40 | 16,60 | 16,85 | -1,46% | 472,00 |
| 20.02.2024 | 17,10 | 17,30 | 16,90 | 17,10 | 0,00% | 350,00 |
| 19.02.2024 | 17,20 | 17,20 | 16,60 | 17,10 | -0,58% | 194,00 |
| 16.02.2024 | 17,60 | 17,70 | 17,00 | 17,20 | -2,27% | 1.400,00 |
| 15.02.2024 | 17,25 | 17,90 | 17,20 | 17,60 | 2,03% | 58,00 |
| 14.02.2024 | 17,50 | 17,60 | 17,10 | 17,25 | -1,43% | 96,00 |
| 13.02.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 1,45% | 314,00 |
| 12.02.2024 | 17,65 | 17,65 | 17,25 | 17,25 | -2,27% | - |
| 09.02.2024 | 17,35 | 17,65 | 17,20 | 17,65 | 1,73% | 1.109,00 |
| 08.02.2024 | 17,05 | 17,45 | 16,90 | 17,35 | 1,76% | 1.390,00 |
| 07.02.2024 | 17,05 | 17,30 | 17,00 | 17,05 | 0,00% | 350,00 |
| 06.02.2024 | 17,00 | 17,20 | 16,00 | 17,05 | 0,29% | 980,00 |
| 05.02.2024 | 16,55 | 17,10 | 16,50 | 17,00 | 2,72% | 175,00 |
| 02.02.2024 | 17,00 | 17,10 | 16,55 | 16,55 | -2,65% | 100,00 |
| 01.02.2024 | 17,15 | 17,40 | 16,30 | 17,00 | -0,87% | 203,00 |
| 31.01.2024 | 17,05 | 17,20 | 16,70 | 17,15 | 0,59% | 209,00 |
| 30.01.2024 | 17,15 | 17,50 | 16,85 | 17,05 | -2,01% | 737,00 |
| 29.01.2024 | 16,95 | 17,40 | 16,40 | 17,40 | 2,65% | 790,00 |
| 26.01.2024 | 17,10 | 17,25 | 16,80 | 16,95 | 1,19% | 523,00 |
| 25.01.2024 | 16,80 | 17,10 | 16,60 | 16,75 | -0,30% | 427,00 |
| 24.01.2024 | 16,35 | 17,05 | 16,30 | 16,80 | 1,20% | 125,00 |
| 23.01.2024 | 17,05 | 17,20 | 16,30 | 16,60 | -2,64% | 1.236,00 |
| 22.01.2024 | 16,95 | 17,25 | 16,90 | 17,05 | -1,16% | 784,00 |
| 19.01.2024 | 17,05 | 17,65 | 16,70 | 17,25 | 1,17% | 1.301,00 |
| 18.01.2024 | 17,00 | 17,05 | 16,80 | 17,05 | 0,29% | 275,00 |
| 17.01.2024 | 17,05 | 17,05 | 16,80 | 17,00 | -0,29% | 288,00 |
| 16.01.2024 | 17,00 | 17,05 | 16,90 | 17,05 | 0,29% | 200,00 |
| 15.01.2024 | 16,95 | 17,20 | 16,70 | 17,00 | 0,29% | 52,00 |
| 12.01.2024 | 17,35 | 17,35 | 16,70 | 16,95 | -2,31% | 1.103,00 |
| 11.01.2024 | 17,25 | 17,35 | 17,10 | 17,35 | 0,87% | 772,00 |
| 10.01.2024 | 17,20 | 17,30 | 17,10 | 17,20 | 0,00% | 258,00 |
| 09.01.2024 | 17,35 | 17,40 | 17,10 | 17,20 | -0,86% | 325,00 |
| 08.01.2024 | 17,40 | 17,60 | 17,00 | 17,35 | -0,57% | 1.373,00 |
| 05.01.2024 | 17,45 | 17,55 | 17,30 | 17,45 | -0,29% | 801,00 |
| 04.01.2024 | 17,45 | 17,70 | 17,40 | 17,50 | -0,28% | 480,00 |
| 03.01.2024 | 17,45 | 17,70 | 17,40 | 17,55 | -0,57% | 813,00 |
| 02.01.2024 | 17,65 | 17,80 | 17,60 | 17,65 | 0,28% | 309,00 |
| 29.12.2023 | 17,40 | 17,85 | 17,20 | 17,60 | 1,44% | 614,00 |
| 28.12.2023 | 17,45 | 17,70 | 17,15 | 17,35 | 0,29% | 873,00 |
| 27.12.2023 | 17,45 | 17,60 | 17,30 | 17,30 | -0,86% | 84,00 |
| 22.12.2023 | 17,45 | 17,70 | 17,20 | 17,45 | 0,87% | 1.687,00 |
| 21.12.2023 | 17,35 | 17,50 | 17,20 | 17,30 | -0,29% | 886,00 |
| 20.12.2023 | 17,25 | 17,50 | 17,20 | 17,35 | 0,58% | 625,00 |
| 19.12.2023 | 17,25 | 17,50 | 17,10 | 17,25 | 0,00% | 747,00 |
| 18.12.2023 | 17,30 | 17,50 | 17,20 | 17,25 | 0,00% | 32,00 |
| 15.12.2023 | 17,45 | 17,60 | 17,05 | 17,25 | -1,15% | 209,00 |
| 14.12.2023 | 17,35 | 17,60 | 17,20 | 17,45 | 0,00% | 619,00 |
| 13.12.2023 | 17,30 | 17,50 | 17,20 | 17,45 | 0,87% | 100,00 |
| 12.12.2023 | 17,35 | 17,35 | 17,20 | 17,30 | -0,29% | - |
| 11.12.2023 | 17,35 | 17,40 | 17,20 | 17,35 | 0,87% | 364,00 |
| 08.12.2023 | 17,35 | 17,55 | 17,20 | 17,20 | -0,86% | 1.875,00 |
| 07.12.2023 | 17,45 | 17,60 | 17,10 | 17,35 | -0,57% | 933,00 |
| 06.12.2023 | 17,40 | 17,60 | 17,40 | 17,45 | -1,13% | 500,00 |
| 05.12.2023 | 17,25 | 17,85 | 17,20 | 17,65 | 2,32% | 5.462,00 |
| 04.12.2023 | 17,20 | 17,50 | 17,10 | 17,25 | 0,29% | 1.760,00 |
| 01.12.2023 | 17,20 | 17,40 | 17,20 | 17,20 | 0,00% | 299,00 |
| 30.11.2023 | 17,25 | 17,50 | 17,20 | 17,20 | -0,58% | 561,00 |