Brockhaus Technologies AG BKHT
XETR · Deutschland · Technologiedienstleistungen
€19,85-0,85 (-4,11 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,85 | -4,11 % | €20,60 | €20,60 | €19,70 | 27,57K |
| 2026-09-30 | €20,70 | -2,82 % | €21,10 | €21,20 | €20,70 | 54,59K |
| 2026-09-29 | €21,30 | -0,93 % | €21,40 | €21,40 | €21,20 | 29,47K |
| 2026-09-28 | €21,50 | -2,27 % | €21,50 | €21,70 | €21,40 | 32,04K |
| 2026-09-25 | €22,00 | +4,76 % | €22,30 | €22,30 | €21,90 | 70,00K |
| 2026-09-24 | €21,00 | -0,47 % | €21,10 | €21,10 | €21,00 | 3,97K |
| 2026-09-23 | €21,10 | +0,48 % | €21,10 | €21,10 | €21,00 | 1,30K |
| 2026-09-22 | €21,00 | 0,00 % | €21,10 | €21,10 | €21,00 | 1,16K |
| 2026-09-21 | €21,00 | -0,47 % | €21,00 | €21,20 | €21,00 | 4,41K |
| 2026-09-18 | €21,10 | +0,48 % | €21,10 | €21,10 | €20,80 | 5,40K |
| 2026-09-17 | €21,00 | 0,00 % | €21,10 | €21,20 | €21,00 | 18,74K |
| 2026-09-16 | €21,00 | -1,41 % | €21,20 | €21,30 | €20,50 | 19,24K |
| 2026-09-15 | €21,30 | +0,95 % | €21,20 | €21,40 | €21,00 | 13,67K |
| 2026-09-14 | €21,10 | -0,47 % | €21,10 | €21,20 | €21,10 | 2,77K |
| 2026-09-11 | €21,20 | +0,47 % | €21,00 | €21,30 | €21,00 | 6,28K |
| 2026-09-10 | €21,10 | -0,47 % | €21,20 | €21,20 | €21,00 | 2,79K |
| 2026-09-09 | €21,20 | -0,93 % | €21,40 | €21,40 | €21,20 | 2,74K |
| 2026-09-08 | €21,40 | +0,94 % | €21,30 | €21,40 | €21,20 | 141 |
| 2026-09-07 | €21,20 | -0,47 % | €21,30 | €21,40 | €21,20 | 2,45K |
| 2026-09-04 | €21,30 | 0,00 % | €21,20 | €21,40 | €21,20 | 2,92K |
| 2026-09-03 | €21,30 | 0,00 % | €21,40 | €21,40 | €21,30 | 6,15K |
| 2026-09-02 | €21,30 | -0,47 % | €21,30 | €21,40 | €21,30 | 729 |
| 2026-09-01 | €21,40 | +0,47 % | €21,40 | €21,50 | €21,30 | 11,34K |
| 2026-08-31 | €21,30 | -0,47 % | €21,40 | €21,40 | €21,30 | 11,18K |
| 2026-08-28 | €21,40 | 0,00 % | €21,30 | €21,40 | €21,30 | 13,68K |
| 2026-08-27 | €21,40 | 0,00 % | €21,40 | €21,40 | €21,30 | 15,04K |
| 2026-08-26 | €21,40 | 0,00 % | €21,40 | €21,40 | €21,20 | 1,26K |
| 2026-08-25 | €21,40 | -0,47 % | €21,50 | €21,50 | €21,30 | 2,75K |
| 2026-08-24 | €21,50 | +1,42 % | €21,20 | €21,50 | €21,20 | 27,66K |
| 2026-08-21 | €21,20 | +2,42 % | €20,80 | €21,40 | €20,80 | 56,63K |
| 2026-08-20 | €20,70 | -0,48 % | €20,80 | €20,80 | €20,70 | 6,38K |
| 2026-08-19 | €20,80 | +0,48 % | €20,70 | €20,80 | €20,70 | 26,99K |
| 2026-08-18 | €20,70 | 0,00 % | €20,70 | €20,70 | €20,60 | 2,91K |
| 2026-08-17 | €20,70 | 0,00 % | €20,80 | €20,80 | €20,60 | 12,72K |
| 2026-08-14 | €20,70 | +0,98 % | €20,60 | €20,80 | €20,60 | 6,77K |
| 2026-08-13 | €20,50 | -0,97 % | €20,70 | €20,70 | €20,50 | 910 |
| 2026-08-12 | €20,70 | +1,47 % | €20,50 | €20,80 | €20,50 | 5,81K |
| 2026-08-11 | €20,40 | -0,97 % | €20,40 | €20,40 | €20,40 | 427 |
| 2026-08-10 | €20,60 | +0,98 % | €20,60 | €20,60 | €20,40 | 22,67K |
| 2026-08-07 | €20,40 | 0,00 % | €20,40 | €20,60 | €20,30 | 18,06K |
| 2026-08-06 | €20,40 | 0,00 % | €20,40 | €20,40 | €20,20 | 8,75K |
| 2026-08-05 | €20,40 | 0,00 % | €20,40 | €20,60 | €20,40 | 5,46K |
| 2026-08-04 | €20,40 | -0,97 % | €20,60 | €20,60 | €20,30 | 11,47K |
| 2026-08-03 | €20,60 | +0,98 % | €20,40 | €20,60 | €20,40 | 11,25K |
| 2026-07-31 | €20,40 | 0,00 % | €20,40 | €20,40 | €20,20 | 7,96K |
| 2026-07-30 | €20,40 | -0,97 % | €20,50 | €20,50 | €20,20 | 6,59K |
| 2026-07-29 | €20,60 | +0,49 % | €20,40 | €20,60 | €20,30 | 15,11K |
| 2026-07-28 | €20,50 | +0,99 % | €20,40 | €20,60 | €20,40 | 2,45K |
| 2026-07-27 | €20,30 | -0,98 % | €20,30 | €20,50 | €20,20 | 9,09K |
| 2026-07-24 | €20,50 | -0,49 % | €20,40 | €20,60 | €20,40 | 5,68K |
| 2026-07-23 | €20,60 | -0,48 % | €20,60 | €20,60 | €20,50 | 1,40K |
| 2026-07-22 | €20,70 | +0,98 % | €20,60 | €20,70 | €20,60 | 8,02K |
| 2026-07-21 | €20,50 | -0,97 % | €20,70 | €20,70 | €20,50 | 11,55K |
| 2026-07-20 | €20,70 | 0,00 % | €20,70 | €20,80 | €20,50 | 10,28K |
| 2026-07-17 | €20,70 | -0,48 % | €20,60 | €20,90 | €20,60 | 7,72K |
| 2026-07-16 | €20,80 | +0,97 % | €20,70 | €20,90 | €20,70 | 3,63K |
| 2026-07-15 | €20,60 | 0,00 % | €20,60 | €20,90 | €20,50 | 6,37K |
| 2026-07-14 | €20,60 | -0,48 % | €20,40 | €20,80 | €20,40 | 2,88K |
| 2026-07-13 | €20,70 | +0,49 % | €20,70 | €20,90 | €20,40 | 20,60K |
| 2026-07-10 | €20,60 | -1,44 % | €20,90 | €20,90 | €20,40 | 4,26K |
| 2026-07-09 | €20,90 | +6,91 % | €21,50 | €22,00 | €20,70 | 103,23K |
| 2026-07-08 | €19,55 | -0,26 % | €19,60 | €19,60 | €19,55 | 98 |
| 2026-07-07 | €19,60 | +1,29 % | €19,55 | €19,65 | €19,50 | 4,82K |
| 2026-07-06 | €19,35 | -0,51 % | €19,25 | €19,55 | €19,25 | 1,04K |
| 2026-07-03 | €19,45 | +1,30 % | €19,20 | €19,50 | €19,20 | 1,50K |
| 2026-07-02 | €19,20 | +0,52 % | €19,30 | €19,30 | €19,10 | 1,76K |
| 2026-07-01 | €19,10 | -1,04 % | €19,05 | €19,30 | €19,05 | 1,56K |
| 2026-06-30 | €19,30 | 0,00 % | €19,15 | €19,30 | €19,05 | 3,95K |
| 2026-06-29 | €19,30 | +1,31 % | €19,30 | €19,45 | €19,05 | 6,82K |
| 2026-06-26 | €19,05 | -0,52 % | €19,20 | €19,20 | €19,05 | 676 |
| 2026-06-25 | €19,15 | +0,26 % | €19,05 | €19,20 | €19,00 | 9,04K |
| 2026-06-24 | €19,10 | -0,26 % | €19,30 | €19,30 | €19,05 | 2,01K |
| 2026-06-23 | €19,15 | -0,52 % | €19,30 | €19,40 | €19,15 | 2,96K |
| 2026-06-22 | €19,25 | +0,79 % | €19,05 | €19,25 | €19,00 | 7,59K |
| 2026-06-19 | €19,10 | +0,26 % | €19,10 | €19,10 | €19,00 | 2,19K |
| 2026-06-18 | €19,05 | 0,00 % | €19,10 | €19,10 | €19,00 | 8,42K |
| 2026-06-17 | €19,05 | -0,26 % | €19,05 | €19,10 | €19,00 | 3,53K |
| 2026-06-16 | €19,10 | 0,00 % | €19,00 | €19,10 | €18,95 | 28,52K |
| 2026-06-15 | €19,10 | +0,26 % | €19,05 | €19,10 | €18,95 | 10,07K |
| 2026-06-12 | €19,05 | +0,26 % | €19,00 | €19,15 | €18,85 | 5,98K |
| 2026-06-11 | €19,00 | -0,26 % | €19,20 | €19,20 | €18,95 | 2,97K |
| 2026-06-10 | €19,05 | +0,26 % | €18,90 | €19,10 | €18,85 | 4,85K |
| 2026-06-09 | €19,00 | -0,52 % | €19,40 | €19,40 | €18,85 | 15,38K |
| 2026-06-08 | €19,10 | +3,52 % | €18,60 | €19,35 | €18,60 | 48,94K |
| 2026-06-05 | €18,45 | +0,27 % | €18,60 | €18,60 | €18,40 | 13,63K |
| 2026-06-04 | €18,40 | -0,27 % | €18,45 | €18,60 | €18,40 | 1,34K |
| 2026-06-03 | €18,45 | +1,37 % | €18,70 | €18,70 | €18,35 | 2,20K |
| 2026-06-02 | €18,20 | -1,09 % | €18,60 | €18,80 | €18,20 | 9,04K |
| 2026-06-01 | €18,40 | +2,51 % | €18,00 | €19,10 | €18,00 | 20,59K |
| 2026-05-29 | €17,95 | +0,56 % | €17,75 | €18,15 | €17,75 | 2,64K |