18,250€
1,11%
Echtzeit-Aktienkurs BLUE CAP O.N.
Bid:
Ask:
Aktienkurse zur BLUE CAP O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 18,05 | 18,25 | 18,05 | 18,25 | 1,11% | - |
| 16.04.2024 | 18,40 | 18,55 | 18,00 | 18,05 | -1,90% | - |
| 15.04.2024 | 18,20 | 18,80 | 18,10 | 18,40 | 1,66% | 1.000,00 |
| 12.04.2024 | 17,95 | 18,55 | 17,90 | 18,10 | 0,84% | - |
| 11.04.2024 | 18,50 | 18,50 | 17,90 | 17,95 | -2,97% | - |
| 10.04.2024 | 18,40 | 18,55 | 18,20 | 18,50 | 0,54% | - |
| 09.04.2024 | 18,45 | 18,45 | 18,20 | 18,40 | -0,27% | 167,00 |
| 08.04.2024 | 17,95 | 18,60 | 17,95 | 18,45 | 2,79% | - |
| 05.04.2024 | 18,10 | 18,35 | 17,45 | 17,95 | -0,83% | - |
| 04.04.2024 | 18,55 | 18,70 | 17,60 | 18,10 | -2,43% | 905,00 |
| 03.04.2024 | 18,15 | 18,90 | 18,10 | 18,55 | 2,20% | - |
| 02.04.2024 | 18,15 | 18,40 | 18,15 | 18,15 | 0,00% | - |
| 28.03.2024 | 17,70 | 18,35 | 17,40 | 18,15 | 2,54% | - |
| 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 | 17,45 | 17,60 | 17,45 | 17,60 | 0,86% | 404,00 |
| 22.03.2024 | 17,45 | 17,55 | 17,35 | 17,45 | 0,00% | 250,00 |
| 21.03.2024 | 17,45 | 17,55 | 17,35 | 17,45 | 0,00% | - |
| 20.03.2024 | 17,60 | 17,65 | 17,45 | 17,45 | -0,85% | - |
| 19.03.2024 | 18,70 | 20,50 | 16,60 | 17,60 | -5,88% | 207,00 |
| 18.03.2024 | 18,05 | 20,95 | 18,05 | 18,70 | 3,60% | 165,00 |
| 15.03.2024 | 17,95 | 24,60 | 17,70 | 18,05 | 0,56% | 520,00 |
| 14.03.2024 | 18,25 | 18,25 | 17,70 | 17,95 | -1,64% | - |
| 13.03.2024 | 17,50 | 18,25 | 17,35 | 18,25 | 4,29% | - |
| 12.03.2024 | 17,30 | 17,65 | 17,15 | 17,50 | 1,16% | - |
| 11.03.2024 | 17,05 | 17,60 | 17,05 | 17,30 | 1,47% | 276,00 |
| 08.03.2024 | 17,20 | 17,45 | 15,95 | 17,05 | -0,87% | - |
| 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 | 17,25 | 17,35 | 0,29% | 100,00 |
| 29.02.2024 | 17,20 | 17,30 | 17,15 | 17,30 | 0,58% | - |
| 28.02.2024 | 17,40 | 17,55 | 17,20 | 17,20 | -1,43% | 60,00 |
| 27.02.2024 | 17,40 | 17,45 | 17,35 | 17,45 | 0,29% | 100,00 |
| 26.02.2024 | 17,20 | 17,50 | 17,15 | 17,40 | 1,16% | - |
| 23.02.2024 | 17,20 | 17,25 | 17,15 | 17,20 | 0,00% | - |
| 22.02.2024 | 16,50 | 17,45 | 16,45 | 17,20 | 4,24% | - |
| 21.02.2024 | 16,80 | 17,25 | 16,50 | 16,50 | -1,79% | - |
| 20.02.2024 | 17,10 | 17,40 | 16,80 | 16,80 | -1,75% | 150,00 |
| 19.02.2024 | 17,15 | 17,20 | 15,75 | 17,10 | -0,29% | 71,00 |
| 16.02.2024 | 17,60 | 17,70 | 17,05 | 17,15 | -2,56% | - |
| 15.02.2024 | 17,25 | 17,90 | 17,15 | 17,60 | 2,03% | 58,00 |
| 14.02.2024 | 17,50 | 17,65 | 17,20 | 17,25 | -1,43% | 120,00 |
| 13.02.2024 | 17,20 | 17,60 | 16,80 | 17,50 | 1,74% | - |
| 12.02.2024 | 17,65 | 17,70 | 17,20 | 17,20 | -2,55% | - |
| 09.02.2024 | 17,35 | 17,65 | 17,25 | 17,65 | 1,73% | 200,00 |
| 08.02.2024 | 17,05 | 17,45 | 16,95 | 17,35 | 1,76% | 60,00 |
| 07.02.2024 | 17,05 | 17,15 | 17,05 | 17,05 | 0,00% | - |
| 06.02.2024 | 17,00 | 17,15 | 16,75 | 17,05 | 0,29% | 150,00 |
| 05.02.2024 | 16,55 | 17,05 | 16,55 | 17,00 | 2,72% | 73,00 |
| 02.02.2024 | 17,00 | 17,10 | 16,55 | 16,55 | -2,65% | 100,00 |
| 01.02.2024 | 17,20 | 17,35 | 16,70 | 17,00 | -1,16% | 100,00 |
| 31.01.2024 | 17,10 | 17,30 | 16,95 | 17,20 | 0,58% | 70,00 |
| 30.01.2024 | 17,15 | 17,40 | 16,95 | 17,10 | -0,29% | - |
| 29.01.2024 | 16,95 | 17,40 | 16,65 | 17,15 | 1,18% | - |
| 26.01.2024 | 16,80 | 17,25 | 16,80 | 16,95 | 0,89% | 100,00 |
| 25.01.2024 | 16,80 | 16,90 | 16,70 | 16,80 | 0,00% | - |
| 24.01.2024 | 16,35 | 16,90 | 16,25 | 16,80 | 2,75% | - |
| 23.01.2024 | 17,05 | 17,10 | 16,25 | 16,35 | -4,11% | 800,00 |
| 22.01.2024 | 17,20 | 17,30 | 16,95 | 17,05 | -0,87% | - |
| 19.01.2024 | 17,00 | 17,60 | 16,70 | 17,20 | 1,18% | 1.289,00 |
| 18.01.2024 | 16,95 | 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 | 16,85 | 17,00 | 0,29% | 22,00 |
| 15.01.2024 | 16,90 | 17,00 | 16,85 | 16,95 | 0,30% | - |
| 12.01.2024 | 17,30 | 17,35 | 16,90 | 16,90 | -2,31% | - |
| 11.01.2024 | 17,20 | 17,35 | 17,15 | 17,30 | 0,58% | - |
| 10.01.2024 | 17,10 | 17,25 | 17,10 | 17,20 | 0,58% | - |
| 09.01.2024 | 17,30 | 17,40 | 17,10 | 17,10 | -1,16% | 14,00 |
| 08.01.2024 | 17,45 | 17,60 | 17,05 | 17,30 | -0,86% | 920,00 |
| 05.01.2024 | 17,50 | 17,65 | 17,40 | 17,45 | -0,29% | 250,00 |
| 04.01.2024 | 17,50 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 03.01.2024 | 17,65 | 17,70 | 17,40 | 17,50 | -0,85% | - |
| 02.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | 29,00 |
| 29.12.2023 | 17,40 | 17,65 | 17,20 | 17,65 | 1,44% | 228,00 |
| 28.12.2023 | 17,30 | 17,65 | 17,20 | 17,40 | 0,58% | - |
| 27.12.2023 | 17,40 | 17,50 | 17,30 | 17,30 | -0,57% | - |
| 22.12.2023 | 17,30 | 17,80 | 17,30 | 17,40 | 0,58% | 130,00 |
| 21.12.2023 | 17,30 | 17,45 | 17,30 | 17,30 | 0,00% | - |
| 20.12.2023 | 17,20 | 17,40 | 17,20 | 17,30 | 0,58% | - |
| 19.12.2023 | 17,25 | 17,45 | 17,20 | 17,20 | -0,29% | - |
| 18.12.2023 | 17,25 | 17,50 | 17,15 | 17,25 | 0,00% | - |
| 15.12.2023 | 17,40 | 18,05 | 16,95 | 17,25 | -0,86% | - |
| 14.12.2023 | 17,40 | 17,45 | 17,30 | 17,40 | 0,00% | - |
| 13.12.2023 | 17,30 | 17,55 | 17,15 | 17,40 | 0,58% | - |
| 12.12.2023 | 17,35 | 17,35 | 17,15 | 17,30 | -0,29% | - |
| 11.12.2023 | 17,25 | 17,40 | 17,10 | 17,35 | 1,17% | - |
| 08.12.2023 | 17,40 | 17,50 | 17,15 | 17,15 | -1,15% | - |
| 07.12.2023 | 17,50 | 17,65 | 17,35 | 17,35 | -0,86% | - |
| 06.12.2023 | 17,45 | 17,65 | 17,40 | 17,50 | 0,29% | - |
| 05.12.2023 | 17,30 | 17,75 | 17,25 | 17,45 | 0,87% | - |
| 04.12.2023 | 17,20 | 17,35 | 17,15 | 17,30 | 0,29% | 200,00 |
| 01.12.2023 | 17,25 | 17,45 | 17,15 | 17,25 | 0,00% | 200,00 |
| 30.11.2023 | 17,35 | 17,50 | 17,15 | 17,25 | -0,58% | - |
| 29.11.2023 | 17,20 | 17,45 | 17,05 | 17,35 | 0,87% | - |
| 28.11.2023 | 17,15 | 17,30 | 17,00 | 17,20 | 0,29% | - |
| 27.11.2023 | 17,00 | 17,15 | 17,00 | 17,15 | 0,29% | - |
| 24.11.2023 | 17,20 | 17,45 | 17,05 | 17,10 | -0,58% | - |
| 23.11.2023 | 16,95 | 17,20 | 16,95 | 17,20 | 1,47% | - |