Brockhaus Technologies AG BKHT
XETR · Germany · Technology Services
€19.90-0.80 (-3.86%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.95 | -3.62% | €20.60 | €20.60 | €19.90 | 25.26K |
| 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 |