1,296€
-6,09%
Echtzeit-Aktienkurs BRANICKS Group AG
Bid:
Ask:
Aktienkurse zur BRANICKS Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,38 | 1,40 | 1,27 | 1,30 | -7,23% | 64.420,00 |
| 25.04.2024 | 1,40 | 1,43 | 1,34 | 1,40 | -0,85% | 138.000,00 |
| 24.04.2024 | 1,53 | 1,53 | 1,35 | 1,41 | -6,00% | 14.000,00 |
| 23.04.2024 | 1,51 | 1,51 | 1,45 | 1,50 | 0,13% | - |
| 22.04.2024 | 1,47 | 1,54 | 1,44 | 1,50 | 2,46% | - |
| 19.04.2024 | 1,39 | 1,53 | 1,34 | 1,46 | 4,43% | 159.302,00 |
| 18.04.2024 | 1,40 | 1,45 | 1,36 | 1,40 | 1,01% | 42.440,00 |
| 17.04.2024 | 1,42 | 1,44 | 1,37 | 1,39 | -2,81% | - |
| 16.04.2024 | 1,47 | 1,47 | 1,36 | 1,43 | -3,06% | 280.100,00 |
| 15.04.2024 | 1,55 | 1,64 | 1,42 | 1,47 | -5,65% | 105.000,00 |
| 12.04.2024 | 1,60 | 1,70 | 1,51 | 1,56 | -1,77% | 109.038,00 |
| 11.04.2024 | 1,47 | 1,63 | 1,46 | 1,59 | 8,04% | 123.872,00 |
| 10.04.2024 | 1,45 | 1,52 | 1,41 | 1,47 | 0,82% | 64.934,00 |
| 09.04.2024 | 1,43 | 1,48 | 1,35 | 1,46 | 2,90% | 51.158,00 |
| 08.04.2024 | 1,29 | 1,44 | 1,29 | 1,42 | 10,03% | 63.807,00 |
| 05.04.2024 | 1,29 | 1,31 | 1,24 | 1,29 | -1,30% | 162.940,00 |
| 04.04.2024 | 1,36 | 1,36 | 1,26 | 1,30 | -4,75% | 134.472,00 |
| 03.04.2024 | 1,35 | 1,39 | 1,32 | 1,37 | 0,37% | 59.000,00 |
| 02.04.2024 | 1,43 | 1,44 | 1,34 | 1,36 | -5,02% | 217.212,00 |
| 28.03.2024 | 1,45 | 1,46 | 1,36 | 1,44 | -0,62% | 200.200,00 |
| 27.03.2024 | 1,52 | 1,54 | 1,32 | 1,44 | -5,12% | 146.985,00 |
| 26.03.2024 | 1,19 | 1,59 | 1,04 | 1,52 | 32,35% | 221.727,00 |
| 25.03.2024 | 1,09 | 1,30 | 1,07 | 1,15 | 9,32% | 21.820,00 |
| 22.03.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 6,16% | 9.950,00 |
| 21.03.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 2,59% | - |
| 20.03.2024 | 0,90 | 1,04 | 0,90 | 0,97 | 6,62% | 1.835,00 |
| 19.03.2024 | 0,94 | 0,94 | 0,88 | 0,91 | 0,55% | 3.180,00 |
| 18.03.2024 | 0,96 | 0,97 | 0,87 | 0,90 | -7,11% | 4.832,00 |
| 15.03.2024 | 0,99 | 0,99 | 0,94 | 0,97 | -2,81% | 6.000,00 |
| 14.03.2024 | 1,02 | 1,05 | 0,99 | 1,00 | -2,35% | 4.530,00 |
| 13.03.2024 | 1,04 | 1,06 | 1,00 | 1,02 | -1,35% | 830,00 |
| 12.03.2024 | 1,05 | 1,11 | 1,00 | 1,04 | -1,52% | 10.850,00 |
| 11.03.2024 | 1,01 | 1,05 | 0,96 | 1,05 | 4,16% | 12.100,00 |
| 08.03.2024 | 1,07 | 1,12 | 1,00 | 1,01 | -5,43% | 9.198,00 |
| 07.03.2024 | 1,06 | 1,10 | 1,01 | 1,07 | 1,33% | 1.550,00 |
| 06.03.2024 | 1,23 | 1,25 | 1,03 | 1,05 | -13,04% | 30.324,00 |
| 05.03.2024 | 1,01 | 1,30 | 0,98 | 1,21 | 13,91% | 45.720,00 |
| 04.03.2024 | 1,19 | 1,20 | 1,06 | 1,06 | -10,44% | 23.021,00 |
| 01.03.2024 | 1,20 | 1,24 | 1,15 | 1,19 | -1,49% | 13.793,00 |
| 29.02.2024 | 1,20 | 1,25 | 1,18 | 1,21 | 0,33% | 1.000,00 |
| 28.02.2024 | 1,31 | 1,31 | 1,17 | 1,20 | -7,54% | 23.740,00 |
| 27.02.2024 | 1,33 | 1,36 | 1,29 | 1,30 | -2,84% | 1.200,00 |
| 26.02.2024 | 1,37 | 1,43 | 1,33 | 1,34 | -4,56% | 11.950,00 |
| 23.02.2024 | 1,35 | 1,43 | 1,31 | 1,40 | 4,47% | 250,00 |
| 22.02.2024 | 1,35 | 1,37 | 1,27 | 1,34 | -0,74% | 8.660,00 |
| 21.02.2024 | 1,35 | 1,40 | 1,33 | 1,35 | 1,05% | 2.550,00 |
| 20.02.2024 | 1,35 | 1,43 | 1,32 | 1,34 | -0,30% | 61.270,00 |
| 19.02.2024 | 1,39 | 1,42 | 1,33 | 1,34 | -0,30% | 84.122,00 |
| 16.02.2024 | 1,29 | 1,40 | 1,29 | 1,35 | 3,38% | - |
| 15.02.2024 | 1,38 | 1,43 | 1,28 | 1,30 | -5,92% | 2.100,00 |
| 14.02.2024 | 1,40 | 1,45 | 1,38 | 1,38 | -1,56% | 783,00 |
| 13.02.2024 | 1,50 | 1,55 | 1,38 | 1,41 | -9,29% | 5.000,00 |
| 12.02.2024 | 1,50 | 1,60 | 1,48 | 1,55 | 3,20% | 7.973,00 |
| 09.02.2024 | 1,52 | 1,62 | 1,49 | 1,50 | -3,22% | 7.640,00 |
| 08.02.2024 | 1,59 | 1,66 | 1,54 | 1,55 | -4,32% | 5.625,00 |
| 07.02.2024 | 1,70 | 1,70 | 1,57 | 1,62 | -1,82% | 7.240,00 |
| 06.02.2024 | 1,91 | 1,94 | 1,62 | 1,65 | -14,05% | 10.870,00 |
| 05.02.2024 | 2,09 | 2,12 | 1,90 | 1,92 | -8,04% | 15.064,00 |
| 02.02.2024 | 2,30 | 2,31 | 2,09 | 2,09 | -3,02% | 11.600,00 |
| 01.02.2024 | 2,10 | 2,19 | 2,10 | 2,16 | 2,62% | 15.260,00 |
| 31.01.2024 | 2,04 | 2,17 | 2,04 | 2,10 | 2,44% | 31.500,00 |
| 30.01.2024 | 2,07 | 2,14 | 2,01 | 2,05 | 1,99% | 4.000,00 |
| 29.01.2024 | 2,01 | 2,05 | 1,98 | 2,01 | 0,50% | 5.300,00 |
| 26.01.2024 | 2,15 | 2,16 | 1,92 | 2,00 | -13,04% | 26.300,00 |
| 25.01.2024 | 1,93 | 2,30 | 1,92 | 2,30 | 18,56% | 27.440,00 |
| 24.01.2024 | 2,04 | 2,05 | 1,93 | 1,94 | -1,62% | 50.814,00 |
| 23.01.2024 | 2,27 | 2,27 | 1,96 | 1,97 | -11,96% | 26.657,00 |
| 22.01.2024 | 2,86 | 2,92 | 2,18 | 2,24 | -20,71% | 46.010,00 |
| 19.01.2024 | 2,93 | 2,96 | 2,82 | 2,83 | -3,42% | 8.690,00 |
| 18.01.2024 | 2,95 | 2,99 | 2,91 | 2,93 | -1,02% | 2.000,00 |
| 17.01.2024 | 2,95 | 2,98 | 2,86 | 2,96 | -1,01% | 3.040,00 |
| 16.01.2024 | 3,01 | 3,03 | 2,97 | 2,99 | -1,00% | 6.200,00 |
| 15.01.2024 | 3,06 | 3,09 | 2,99 | 3,02 | -1,47% | 5.439,00 |
| 12.01.2024 | 3,05 | 3,12 | 3,05 | 3,06 | 0,49% | 3.760,00 |
| 11.01.2024 | 3,14 | 3,21 | 3,05 | 3,05 | -4,55% | 5.000,00 |
| 10.01.2024 | 3,31 | 3,32 | 3,18 | 3,19 | -3,48% | 864,00 |
| 09.01.2024 | 3,37 | 3,40 | 3,31 | 3,31 | -1,93% | - |
| 08.01.2024 | 3,33 | 3,48 | 3,33 | 3,37 | 0,15% | 8.336,00 |
| 05.01.2024 | 3,26 | 3,38 | 3,26 | 3,37 | 1,82% | - |
| 04.01.2024 | 3,25 | 3,31 | 3,22 | 3,31 | 1,85% | - |
| 03.01.2024 | 3,41 | 3,45 | 3,24 | 3,25 | -4,56% | 1.294,00 |
| 02.01.2024 | 3,36 | 3,45 | 3,35 | 3,40 | 1,95% | 294,00 |
| 29.12.2023 | 3,36 | 3,37 | 3,32 | 3,34 | -0,30% | 4.624,00 |
| 28.12.2023 | 3,35 | 3,35 | 3,35 | 3,35 | -0,15% | - |
| 27.12.2023 | 3,23 | 3,37 | 3,23 | 3,35 | 3,88% | 1.000,00 |
| 22.12.2023 | 3,18 | 3,30 | 3,18 | 3,23 | 0,31% | 1.652,00 |
| 21.12.2023 | 3,22 | 3,26 | 3,14 | 3,22 | -0,46% | 150,00 |
| 20.12.2023 | 3,41 | 3,52 | 3,23 | 3,23 | -5,14% | 650,00 |
| 19.12.2023 | 3,21 | 3,44 | 3,21 | 3,41 | 6,24% | 5.690,00 |
| 18.12.2023 | 3,13 | 3,25 | 3,12 | 3,21 | 2,23% | 9.000,00 |
| 15.12.2023 | 3,36 | 3,48 | 3,14 | 3,14 | -5,57% | 7.290,00 |
| 14.12.2023 | 3,09 | 3,50 | 3,09 | 3,32 | 8,14% | 4.640,00 |
| 13.12.2023 | 3,09 | 3,13 | 3,06 | 3,07 | -0,32% | 26.616,00 |
| 12.12.2023 | 3,20 | 3,27 | 3,05 | 3,08 | -3,75% | 4.190,00 |
| 11.12.2023 | 3,21 | 3,31 | 3,18 | 3,20 | -0,16% | - |
| 08.12.2023 | 3,08 | 3,26 | 3,01 | 3,21 | 4,06% | 5.600,00 |
| 07.12.2023 | 3,39 | 3,46 | 3,06 | 3,08 | -9,41% | 27.800,00 |
| 06.12.2023 | 3,48 | 3,51 | 3,40 | 3,40 | -1,45% | 5.179,00 |
| 05.12.2023 | 3,33 | 3,50 | 3,27 | 3,45 | 5,67% | 5.521,00 |
| 04.12.2023 | 3,25 | 3,44 | 3,24 | 3,27 | 0,00% | 39.580,00 |