Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Brockhaus Technologies AG (BKHT.DE)

Compare
16.00
-0.15
(-0.93%)
At close: April 11 at 5:36:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202516.2516.5515.9516.0016.003,437
Apr 10, 202516.8517.3516.1516.1516.156,113
Apr 9, 202515.2015.7515.2015.5015.507,370
Apr 8, 202515.1015.3014.7515.3015.3011,978
Apr 7, 202515.5515.5514.8014.8014.806,179
Apr 4, 202515.6015.7015.1515.3015.309,347
Apr 3, 202515.4015.7515.3015.6015.6010,296
Apr 2, 202516.0516.0515.7515.7515.753,106
Apr 1, 202516.0016.3515.6016.1516.1521,066
Mar 31, 202517.0517.0516.1016.1016.1014,229
Mar 28, 202517.9517.9517.0517.0517.056,046
Mar 27, 202518.2518.4017.8017.8017.803,493
Mar 26, 202518.4018.6018.3018.3518.354,981
Mar 25, 202518.5518.6518.2518.4518.4512,814
Mar 24, 202518.6518.6518.6518.6518.65-
Mar 21, 202519.5519.8518.2518.6518.655,625
Mar 20, 202520.2020.4019.7019.7019.7011,982
Mar 19, 202520.4020.5020.1020.3020.304,351
Mar 18, 202519.5520.4019.5520.4020.4012,936
Mar 17, 202519.4019.4019.4019.4019.40-
Mar 14, 202519.1519.5019.1519.4019.405,641
Mar 13, 202519.6019.7019.1019.3019.3018,209
Mar 12, 202519.5519.9019.5019.8519.856,961
Mar 11, 202519.9519.9519.1019.7019.7032,500
Mar 10, 202520.3020.8019.5019.9519.9544,677
Mar 7, 202523.5023.5022.6022.6022.602,159
Mar 6, 202523.4023.9023.3023.7023.703,644
Mar 5, 202522.5023.6022.5023.3023.303,373
Mar 4, 202522.9023.0022.6022.6022.601,644
Mar 3, 202523.4023.5022.9023.2023.204,555
Feb 28, 202524.4024.4023.7023.7023.704,521
Feb 27, 202524.4024.8023.9024.3024.304,151
Feb 26, 202524.7024.7024.7024.7024.70-
Feb 25, 202523.6024.7023.5024.7024.703,008
Feb 24, 202522.5023.5022.5023.5023.507,432
Feb 21, 202522.7022.7022.7022.7022.70-
Feb 20, 202523.4023.5022.5022.7022.7012,799
Feb 19, 202524.4024.4023.6023.7023.704,769
Feb 18, 202525.0025.0025.0025.0025.00-
Feb 17, 202525.1025.1024.5025.0025.004,630
Feb 14, 202525.3025.3025.0025.3025.30896
Feb 13, 202525.0025.2025.0025.2025.20769
Feb 12, 202524.9024.9024.6024.8024.80205
Feb 11, 202525.0025.0024.8024.8024.802,660
Feb 10, 202525.1025.1025.1025.1025.10-
Feb 7, 202526.6026.6025.1025.1025.105,084
Feb 6, 202527.0027.1026.8026.8026.803,778
Feb 5, 202526.7027.2026.6027.2027.203,044
Feb 4, 202526.6027.0025.9027.0027.005,437
Feb 3, 202527.0027.0025.4026.5026.505,769
Jan 31, 202525.7028.0025.7028.0028.004,563
Jan 30, 202525.6025.6025.5025.5025.5058
Jan 29, 202524.8025.3024.8025.3025.302,724
Jan 28, 202524.3024.7024.3024.6024.602,138
Jan 27, 202524.3024.3024.3024.3024.301,678
Jan 24, 202524.1024.1024.1024.1024.10-
Jan 23, 202524.4024.4024.1024.1024.10130
Jan 22, 202524.1024.2023.8024.2024.202,240
Jan 21, 202523.8023.8023.8023.8023.80-
Jan 20, 202523.8023.8023.8023.8023.80-
Jan 17, 202523.8023.8023.8023.8023.80-
Jan 16, 202524.1024.1023.5023.8023.802,047
Jan 15, 202524.2024.4023.8024.0024.0011,827
Jan 14, 202524.4024.4023.8024.0024.001,822
Jan 13, 202524.3024.3023.8024.2024.204,410
Jan 10, 202523.5024.1023.5024.1024.106,770
Jan 9, 202523.5023.6023.5023.6023.603,000
Jan 8, 202523.3023.3023.3023.3023.30-
Jan 7, 202523.5023.5023.3023.3023.302,321
Jan 6, 202523.2023.3023.2023.3023.301,010
Jan 3, 202523.9023.9023.4023.4023.40937
Jan 2, 202523.5024.2023.4024.1024.101,311
Dec 30, 202423.2023.2023.2023.2023.20-
Dec 27, 202424.2024.5022.8023.2023.205,588
Dec 23, 202423.8024.0023.5023.9023.902,604
Dec 20, 202424.3024.3023.7023.7023.705,331
Dec 19, 202424.1024.3024.0024.1024.102,511
Dec 18, 202423.6024.2023.6024.2024.202,704
Dec 17, 202424.4024.4023.6023.8023.803,422
Dec 16, 202424.3024.4024.0024.4024.403,273
Dec 13, 202423.5024.6023.5024.5024.504,260
Dec 12, 202423.6023.6023.5023.5023.50312
Dec 11, 202423.4023.8023.3023.8023.805,298
Dec 10, 202422.8022.8022.8022.8022.80-
Dec 9, 202423.8024.2021.8022.8022.807,423
Dec 6, 202423.6024.1023.2024.1024.101,630
Dec 5, 202424.2024.2023.1023.5023.502,557
Dec 4, 202423.3024.3022.9024.0024.007,798
Dec 3, 202423.2023.5022.9023.5023.501,488
Dec 2, 202422.9023.6022.8023.6023.604,565
Nov 29, 202421.7023.7021.7023.0023.003,328
Nov 28, 202421.8021.8021.8021.8021.80-
Nov 27, 202422.5022.6021.8021.8021.8014,693
Nov 26, 202423.7023.7022.5022.6022.604,477
Nov 25, 202423.8023.8023.8023.8023.80-
Nov 22, 202424.0024.0023.7023.8023.801,210
Nov 21, 202423.6024.0023.6023.9023.903,494
Nov 20, 202423.6024.0023.4023.6023.607,018
Nov 19, 202424.1024.1023.2023.2023.202,201
Nov 18, 202424.0024.0024.0024.0024.00-
Nov 15, 202424.0024.0024.0024.0024.00-
Nov 14, 202424.0024.1023.6024.0024.007,707
Nov 13, 202423.9024.0023.6023.8023.801,513
Nov 12, 202424.1024.2023.0023.7023.708,116
Nov 11, 202424.2024.4024.1024.3024.30427
Nov 8, 202423.7024.4023.7024.0024.004,054
Nov 7, 202423.9023.9023.3023.6023.601,078
Nov 6, 202423.4024.1023.4023.7023.706,993
Nov 5, 202424.6024.6023.3023.4023.406,440
Nov 4, 202424.9025.3024.6024.7024.703,127
Nov 1, 202426.0026.0026.0026.0026.00-
Oct 31, 202426.4026.5026.0026.0026.00786
Oct 30, 202426.4026.4026.1026.3026.301,234
Oct 29, 202426.7026.7026.4026.4026.401,622
Oct 28, 202427.4027.4027.0027.0027.001,526
Oct 25, 202426.9027.1026.9027.1027.10711
Oct 24, 202426.9027.0026.7026.9026.901,067
Oct 23, 202427.3027.3026.9026.9026.90334
Oct 22, 202427.6027.9027.6027.6027.60296
Oct 21, 202428.1028.2028.0028.0028.00477
Oct 18, 202428.5028.5028.4028.4028.40117
Oct 17, 202428.0028.2028.0028.2028.2064
Oct 16, 202428.3028.3028.2028.2028.201
Oct 15, 202428.1028.1028.0028.1028.101,069
Oct 14, 202428.2028.2027.8027.8027.802,386
Oct 11, 202427.8028.0027.8027.9027.90678
Oct 10, 202428.5028.5028.5028.5028.50-
Oct 9, 202428.0028.8027.9028.5028.508,891
Oct 8, 202426.9026.9026.9026.9026.90-
Oct 7, 202427.3027.5026.8026.9026.90862
Oct 4, 202425.9027.2025.9027.2027.201,268
Oct 3, 202425.2025.8024.7025.8025.802,180
Oct 2, 202426.0026.0024.5025.4025.404,542
Oct 1, 202426.3026.3026.0026.0026.005,028
Sep 30, 202425.9026.1025.6026.1026.101,607
Sep 27, 202426.7026.7026.0026.0026.001,298
Sep 26, 202427.0027.2026.7027.0027.001,076
Sep 25, 202427.5027.5027.3027.3027.30373
Sep 24, 202428.0028.2027.7027.7027.70676
Sep 23, 202428.1028.1027.8027.8027.80287
Sep 20, 202428.4028.4028.3028.4028.40314
Sep 19, 202428.3028.6028.3028.6028.6073
Sep 18, 202428.5028.5028.0028.5028.50359
Sep 17, 202428.1028.6028.1028.3028.30165
Sep 16, 202428.9028.9028.4028.4028.40448
Sep 13, 202428.2028.2028.2028.2028.20-
Sep 12, 202428.2028.2028.2028.2028.201
Sep 11, 202428.1028.8027.8028.4028.408,530
Sep 10, 202427.9028.1027.9028.1028.10297
Sep 9, 202428.4028.6027.1028.0028.003,148
Sep 6, 202428.3028.3028.3028.3028.302,660
Sep 5, 202428.3028.5028.3028.5028.501,721
Sep 4, 202428.3028.5028.3028.3028.301,779
Sep 3, 202428.5028.5028.5028.5028.50-
Sep 2, 202428.3028.3028.3028.3028.3063
Aug 30, 202428.5028.6028.5028.5028.50263
Aug 29, 202428.3028.6028.3028.6028.60143
Aug 28, 202428.8028.9028.2028.2028.202,913
Aug 27, 202428.7029.0028.6029.0029.001,167
Aug 26, 202428.6028.8028.4028.5028.501,189
Aug 23, 202428.6028.8028.6028.6028.60667
Aug 22, 202428.6028.6028.3028.5028.50567
Aug 21, 202428.3028.5028.2028.3028.303,907
Aug 20, 202428.6028.9028.6028.6028.601,418
Aug 19, 202428.3028.8028.3028.6028.601,172
Aug 16, 202429.3029.3028.2028.5028.502,900
Aug 15, 202428.8029.0028.7028.9028.90389
Aug 14, 202428.3029.0028.3028.8028.802,013
Aug 13, 202428.9029.0028.7028.7028.701,895
Aug 12, 202429.0029.4029.0029.0029.001,226
Aug 9, 202429.2029.5029.0029.0029.001,831
Aug 8, 202429.5029.5029.5029.5029.50244
Aug 7, 202430.1030.2029.1029.4029.406,003
Aug 6, 202428.1030.2027.7029.8029.8013,559
Aug 5, 202428.9029.3027.7028.3028.307,051
Aug 2, 202431.0031.6030.5030.9030.9011,169
Aug 1, 202431.5032.2031.0031.3031.305,834
Jul 31, 202430.5031.3030.2031.2031.204,923
Jul 30, 202430.3030.8030.1030.8030.801,335
Jul 29, 202430.1030.3030.0030.3030.30339
Jul 26, 202430.3030.5030.0030.0030.001,395
Jul 25, 202430.0030.6029.9030.6030.602,570
Jul 24, 202429.8030.3029.7030.3030.301,240
Jul 23, 202429.5030.0029.4030.0030.005,260
Jul 22, 202428.3029.1028.0029.1029.101,446
Jul 19, 202429.4029.4028.4028.4028.402,048
Jul 18, 202430.1030.1029.0029.7029.702,968
Jul 17, 202429.3030.3028.9030.3030.306,706
Jul 16, 202429.5029.5028.3029.1029.103,093
Jul 15, 202430.5031.2029.2029.2029.205,299
Jul 12, 202430.0030.4029.7030.2030.203,570
Jul 11, 202427.7030.1027.7030.0030.005,029
Jul 10, 202428.5028.5028.0028.0028.002,445
Jul 9, 202429.3029.3027.2028.5028.5015,816
Jul 8, 202429.8029.9029.2029.8029.801,601
Jul 5, 202429.0030.2029.0030.0030.002,772
Jul 4, 202429.0029.2029.0029.2029.20135
Jul 3, 202429.3029.7029.1029.5029.502,366
Jul 2, 202429.5029.5028.5029.1029.102,239
Jul 1, 202429.8029.8028.9029.6029.601,743
Jun 28, 202430.3030.3029.6029.6029.602,695
Jun 27, 202430.0030.0030.0030.0030.00-
Jun 26, 202430.0030.4029.7030.0030.001,702
Jun 25, 202430.0030.3029.7029.7029.702,432
Jun 24, 202430.2030.3029.7029.9029.90424
Jun 21, 2024 0.22 Dividend
Jun 21, 202430.2030.4030.0030.2030.20864
Jun 20, 202430.0032.2029.2029.7029.488,470
Jun 19, 202432.5032.7030.6030.6030.3721,609
Jun 18, 202432.0032.8032.0032.0031.763,548
Jun 17, 202432.0035.3030.0031.5031.2756,388
Jun 14, 202430.8031.7030.7031.2030.9711,146
Jun 13, 202429.8030.8029.7030.5030.278,000
Jun 12, 202429.8029.9029.1029.6029.384,085
Jun 11, 202428.9029.7028.9029.4029.185,818
Jun 10, 202429.4029.6028.9029.2028.984,863
Jun 7, 202428.0029.8028.0029.2028.989,887
Jun 6, 202428.0028.0027.6028.0027.792,186
Jun 5, 202427.0028.2027.0028.2027.993,820
Jun 4, 202427.2027.4027.0027.2027.003,219
Jun 3, 202427.4027.5027.1027.1026.904,825
May 31, 202428.0028.0027.2027.4027.2014,895
May 30, 202427.7028.0027.4028.0027.793,254
May 29, 202427.1028.7027.0027.1026.9030,291
May 28, 202425.4027.6025.2027.1026.9031,185
May 27, 202425.0025.4025.0025.3025.116,792
May 24, 202424.5025.3024.4024.9024.728,796
May 23, 202422.8024.0022.8024.0023.826,039
May 22, 202422.1023.0022.1022.9022.731,279
May 21, 202422.0022.0021.9021.9021.741,157
May 20, 202421.9022.0021.9021.9021.741,755
May 17, 202422.2022.2021.7021.7021.5428,768
May 16, 202422.9022.9021.8022.0021.8410,653
May 15, 202422.8023.3022.8023.3023.134,067
May 14, 202422.8023.0022.8022.8022.6353
May 13, 202422.8023.0022.8023.0022.83201
May 10, 202422.9023.0022.7023.0022.83870
May 9, 202422.9022.9022.9022.9022.7311
May 8, 202422.9022.9022.7022.7022.53174
May 7, 202422.5022.7022.5022.7022.531,133
May 6, 202422.0022.4021.2022.4022.236,523
May 3, 202421.8022.0021.8022.0021.84844
May 2, 202421.9022.0021.6021.8021.641,842
Apr 30, 202421.9022.0021.0021.9021.745,870
Apr 29, 202421.9022.1021.7022.0021.846,991
Apr 26, 202422.0022.0021.9021.9021.7477
Apr 25, 202422.0022.0022.0022.0021.8414
Apr 24, 202421.4021.9021.1021.8021.64875
Apr 23, 202422.0022.0021.1021.1020.943,703
Apr 22, 202422.0022.1021.9022.1021.942,304
Apr 19, 202421.8022.0021.8021.8021.64310
Apr 18, 202421.7022.0021.5021.9021.743,655
Apr 17, 202422.0022.0021.8022.0021.841,823
Apr 16, 202422.0022.0021.9021.9021.74290
Apr 15, 202422.0022.3021.8021.9021.744,793
Apr 12, 202421.8022.1021.8022.0021.849,035
Apr 11, 202421.9022.0021.8021.8021.645,072

Related Tickers

FRS.DE FORIS AG
3.4600
0.00%
 
ENGL.DE EV Digital Invest AG
0.3500
0.00%
 
ALG.DE ALBIS Leasing AG
2.7400
-1.44%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
CFX.DE Capital One Financial Corporation
146.00
+8.15%
 
8771.T eGuarantee, Inc.
1,725.00
+0.47%
 
AEC1.DE American Express Company
216.15
-1.93%
 
M4I.DE Mastercard Incorporated
441.55
-1.27%
 
HYQ.DE Hypoport SE
174.00
+1.05%
 
GLJ.DE Grenke AG
13.10
+1.87%