10,050€
-2,80%
Echtzeit-Aktienkurs BRUNEL INTL NV EO -,03
Bid:
Ask:
Aktienkurse zur BRUNEL INTL NV EO -,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 10,34 | 10,34 | 10,16 | 10,18 | -1,55% | 29.109,00 |
| 29.04.2024 | 10,18 | 10,34 | 10,18 | 10,34 | 1,37% | 38.001,00 |
| 26.04.2024 | 10,06 | 10,20 | 10,02 | 10,20 | 2,82% | 31.153,00 |
| 25.04.2024 | 10,04 | 10,04 | 9,92 | 9,92 | -1,59% | 28.177,00 |
| 24.04.2024 | 10,08 | 10,12 | 10,00 | 10,08 | 0,20% | 34.011,00 |
| 23.04.2024 | 10,04 | 10,08 | 9,95 | 10,06 | -0,20% | 52.885,00 |
| 22.04.2024 | 10,00 | 10,08 | 9,96 | 10,08 | 1,00% | 44.354,00 |
| 19.04.2024 | 9,97 | 9,98 | 9,84 | 9,98 | 0,00% | 59.469,00 |
| 18.04.2024 | 9,96 | 10,04 | 9,91 | 9,98 | 0,40% | 63.111,00 |
| 17.04.2024 | 10,06 | 10,12 | 9,94 | 9,94 | -1,00% | 60.109,00 |
| 16.04.2024 | 9,99 | 10,10 | 9,98 | 10,04 | -0,79% | 78.519,00 |
| 15.04.2024 | 10,28 | 10,28 | 10,02 | 10,12 | -1,56% | 60.346,00 |
| 12.04.2024 | 10,28 | 10,50 | 10,22 | 10,28 | 0,59% | 69.341,00 |
| 11.04.2024 | 10,14 | 10,24 | 10,12 | 10,22 | 0,79% | 37.342,00 |
| 10.04.2024 | 10,12 | 10,28 | 10,06 | 10,14 | 0,80% | 59.932,00 |
| 09.04.2024 | 10,02 | 10,10 | 10,02 | 10,06 | 0,40% | 38.877,00 |
| 08.04.2024 | 9,94 | 10,06 | 9,92 | 10,02 | 1,01% | 40.415,00 |
| 05.04.2024 | 9,79 | 9,95 | 9,76 | 9,92 | -0,80% | 82.440,00 |
| 04.04.2024 | 10,00 | 10,06 | 9,99 | 10,00 | 0,00% | 53.040,00 |
| 03.04.2024 | 10,10 | 10,12 | 9,99 | 10,00 | -0,40% | 102.671,00 |
| 02.04.2024 | 10,18 | 10,24 | 10,02 | 10,04 | -1,38% | 56.789,00 |
| 28.03.2024 | 10,20 | 10,24 | 10,14 | 10,18 | -0,20% | 59.054,00 |
| 27.03.2024 | 10,30 | 10,34 | 10,18 | 10,20 | -0,97% | 49.865,00 |
| 26.03.2024 | 10,30 | 10,34 | 10,26 | 10,30 | -0,19% | 41.586,00 |
| 25.03.2024 | 10,30 | 10,36 | 10,26 | 10,32 | 0,19% | 37.407,00 |
| 22.03.2024 | 10,08 | 10,34 | 10,08 | 10,30 | 1,38% | 45.576,00 |
| 21.03.2024 | 10,10 | 10,18 | 9,93 | 10,16 | 1,80% | 44.122,00 |
| 20.03.2024 | 10,06 | 10,06 | 9,97 | 9,98 | -0,40% | 25.673,00 |
| 19.03.2024 | 9,94 | 10,10 | 9,91 | 10,02 | 0,40% | 39.702,00 |
| 18.03.2024 | 9,82 | 9,98 | 9,80 | 9,98 | 1,42% | 71.923,00 |
| 15.03.2024 | 9,97 | 10,00 | 9,84 | 9,84 | -0,91% | 145.463,00 |
| 14.03.2024 | 10,18 | 10,18 | 9,92 | 9,93 | -1,49% | 60.725,00 |
| 13.03.2024 | 10,14 | 10,24 | 10,08 | 10,08 | -0,20% | 62.765,00 |
| 12.03.2024 | 10,06 | 10,16 | 10,00 | 10,10 | 1,41% | 61.111,00 |
| 11.03.2024 | 10,10 | 10,12 | 9,96 | 9,96 | -1,58% | 63.469,00 |
| 08.03.2024 | 10,30 | 10,30 | 10,12 | 10,12 | -1,36% | 25.217,00 |
| 07.03.2024 | 10,18 | 10,26 | 10,10 | 10,26 | 0,59% | 58.961,00 |
| 06.03.2024 | 10,22 | 10,26 | 10,18 | 10,20 | -0,20% | 49.653,00 |
| 05.03.2024 | 10,30 | 10,32 | 10,20 | 10,22 | -1,16% | 29.150,00 |
| 04.03.2024 | 10,32 | 10,40 | 10,30 | 10,34 | 0,58% | 73.265,00 |
| 01.03.2024 | 10,34 | 10,34 | 10,18 | 10,28 | 0,19% | 69.615,00 |
| 29.02.2024 | 10,34 | 10,34 | 10,18 | 10,26 | 0,39% | 63.868,00 |
| 28.02.2024 | 10,50 | 10,50 | 10,16 | 10,22 | -2,85% | 109.491,00 |
| 27.02.2024 | 10,60 | 10,68 | 10,40 | 10,52 | -0,19% | 93.401,00 |
| 26.02.2024 | 10,68 | 10,68 | 10,40 | 10,54 | -0,19% | 122.867,00 |
| 23.02.2024 | 10,74 | 10,74 | 10,20 | 10,56 | -4,69% | 493.838,00 |
| 22.02.2024 | 10,68 | 11,08 | 10,68 | 11,08 | 4,53% | 142.124,00 |
| 21.02.2024 | 10,70 | 10,70 | 10,56 | 10,60 | -0,75% | 42.715,00 |
| 20.02.2024 | 10,68 | 10,80 | 10,56 | 10,68 | -0,37% | 58.266,00 |
| 19.02.2024 | 10,70 | 10,74 | 10,52 | 10,72 | 0,37% | 53.837,00 |
| 16.02.2024 | 10,60 | 10,88 | 10,56 | 10,68 | 1,91% | 117.889,00 |
| 15.02.2024 | 10,58 | 10,60 | 10,44 | 10,48 | -0,19% | 80.882,00 |
| 14.02.2024 | 10,34 | 10,56 | 10,34 | 10,50 | 1,16% | 56.528,00 |
| 13.02.2024 | 10,44 | 10,52 | 10,36 | 10,38 | -1,52% | 49.954,00 |
| 12.02.2024 | 10,50 | 10,62 | 10,48 | 10,54 | 0,76% | 38.730,00 |
| 09.02.2024 | 10,40 | 10,58 | 10,38 | 10,46 | 0,97% | 47.051,00 |
| 08.02.2024 | 10,50 | 10,54 | 10,36 | 10,36 | -0,38% | 23.002,00 |
| 07.02.2024 | 10,52 | 10,58 | 10,40 | 10,40 | -1,52% | 30.134,00 |
| 06.02.2024 | 10,38 | 10,56 | 10,34 | 10,56 | 2,13% | 28.596,00 |
| 05.02.2024 | 10,34 | 10,40 | 10,30 | 10,34 | -0,58% | 25.753,00 |
| 02.02.2024 | 10,18 | 10,40 | 10,18 | 10,40 | 2,16% | 35.026,00 |
| 01.02.2024 | 10,32 | 10,34 | 10,14 | 10,18 | -1,36% | 54.613,00 |
| 31.01.2024 | 10,50 | 10,50 | 10,32 | 10,32 | -1,15% | 19.056,00 |
| 30.01.2024 | 10,42 | 10,46 | 10,36 | 10,44 | 0,19% | 12.980,00 |
| 29.01.2024 | 10,48 | 10,48 | 10,32 | 10,42 | 0,19% | 24.148,00 |
| 26.01.2024 | 10,50 | 10,60 | 10,38 | 10,40 | -1,52% | 47.181,00 |
| 25.01.2024 | 10,52 | 10,60 | 10,46 | 10,56 | 0,57% | 19.731,00 |
| 24.01.2024 | 10,54 | 10,58 | 10,42 | 10,50 | 0,00% | 57.124,00 |
| 23.01.2024 | 10,50 | 10,58 | 10,38 | 10,50 | 0,19% | 56.675,00 |
| 22.01.2024 | 10,42 | 10,50 | 10,36 | 10,48 | 1,16% | 26.625,00 |
| 19.01.2024 | 10,60 | 10,62 | 10,32 | 10,36 | -1,89% | 75.416,00 |
| 18.01.2024 | 10,50 | 10,58 | 10,38 | 10,56 | 1,93% | 28.078,00 |
| 17.01.2024 | 10,52 | 10,52 | 10,36 | 10,36 | -2,08% | 33.473,00 |
| 16.01.2024 | 10,60 | 10,70 | 10,52 | 10,58 | -0,75% | 20.185,00 |
| 15.01.2024 | 10,86 | 10,86 | 10,62 | 10,66 | -1,84% | 39.288,00 |
| 12.01.2024 | 10,88 | 11,04 | 10,84 | 10,86 | 0,37% | 94.962,00 |
| 11.01.2024 | 10,88 | 10,88 | 10,76 | 10,82 | 0,19% | 27.594,00 |
| 10.01.2024 | 10,90 | 10,92 | 10,78 | 10,80 | -1,10% | 21.444,00 |
| 09.01.2024 | 11,20 | 11,20 | 10,92 | 10,92 | -2,33% | 32.612,00 |
| 08.01.2024 | 10,90 | 11,20 | 10,90 | 11,18 | 2,19% | 37.918,00 |
| 05.01.2024 | 11,04 | 11,06 | 10,82 | 10,94 | -1,44% | 40.922,00 |
| 04.01.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 1,65% | 46.991,00 |
| 03.01.2024 | 11,20 | 11,22 | 10,84 | 10,92 | -2,50% | 49.496,00 |
| 02.01.2024 | 11,18 | 11,30 | 11,06 | 11,20 | 0,18% | 33.171,00 |
| 29.12.2023 | 11,24 | 11,32 | 11,14 | 11,18 | -0,89% | 23.262,00 |
| 28.12.2023 | 11,38 | 11,38 | 11,18 | 11,28 | -0,53% | 30.468,00 |
| 27.12.2023 | 11,30 | 11,38 | 11,26 | 11,34 | 1,25% | 38.890,00 |
| 22.12.2023 | 11,28 | 11,30 | 11,14 | 11,20 | -0,71% | 25.361,00 |
| 21.12.2023 | 11,06 | 11,30 | 11,00 | 11,28 | 0,53% | 47.008,00 |
| 20.12.2023 | 11,24 | 11,36 | 11,12 | 11,22 | 0,36% | 44.868,00 |
| 19.12.2023 | 11,20 | 11,24 | 10,96 | 11,18 | 0,00% | 88.476,00 |
| 18.12.2023 | 11,14 | 11,22 | 11,06 | 11,18 | -0,36% | 49.410,00 |
| 15.12.2023 | 10,96 | 11,22 | 10,92 | 11,22 | 3,51% | 101.317,00 |
| 14.12.2023 | 10,84 | 10,90 | 10,76 | 10,84 | 1,31% | 51.094,00 |
| 13.12.2023 | 10,58 | 10,82 | 10,58 | 10,70 | 0,38% | 52.984,00 |
| 12.12.2023 | 10,66 | 10,74 | 10,56 | 10,66 | 0,00% | 47.421,00 |
| 11.12.2023 | 10,80 | 10,82 | 10,66 | 10,66 | -0,93% | 61.934,00 |
| 08.12.2023 | 10,72 | 10,82 | 10,68 | 10,76 | 0,75% | 78.776,00 |
| 07.12.2023 | 10,74 | 10,74 | 10,56 | 10,68 | 0,00% | 36.237,00 |
| 06.12.2023 | 10,78 | 10,80 | 10,66 | 10,68 | -0,93% | 31.154,00 |