9,990€
-0,10%
Echtzeit-Aktienkurs BRUNEL INTL NV EO -,03
Bid:
Ask:
Aktienkurse zur BRUNEL INTL NV EO -,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 10,04 | 10,12 | 9,90 | 9,93 | -1,34% | - |
| 16.04.2024 | 10,09 | 10,14 | 9,98 | 10,07 | 0,25% | - |
| 15.04.2024 | 10,21 | 10,31 | 9,97 | 10,04 | -2,71% | - |
| 12.04.2024 | 10,20 | 10,49 | 10,15 | 10,32 | 1,28% | - |
| 11.04.2024 | 10,03 | 10,32 | 10,03 | 10,19 | 0,49% | - |
| 10.04.2024 | 9,90 | 10,26 | 9,90 | 10,14 | 1,60% | 405,00 |
| 09.04.2024 | 10,03 | 10,09 | 9,97 | 9,98 | -1,09% | - |
| 08.04.2024 | 9,94 | 10,11 | 9,93 | 10,09 | 1,61% | - |
| 05.04.2024 | 9,99 | 10,02 | 9,81 | 9,93 | -0,45% | - |
| 04.04.2024 | 10,10 | 10,10 | 9,97 | 9,98 | -1,19% | - |
| 03.04.2024 | 10,12 | 10,16 | 10,00 | 10,10 | -0,64% | - |
| 02.04.2024 | 10,17 | 10,26 | 10,04 | 10,16 | 0,59% | - |
| 28.03.2024 | 10,22 | 10,27 | 10,10 | 10,10 | -1,27% | - |
| 27.03.2024 | 10,28 | 10,39 | 10,13 | 10,23 | -1,35% | - |
| 26.03.2024 | 10,33 | 10,39 | 10,23 | 10,37 | 0,58% | - |
| 25.03.2024 | 10,31 | 10,41 | 10,23 | 10,31 | -0,87% | - |
| 22.03.2024 | 10,22 | 10,41 | 10,15 | 10,40 | 1,66% | - |
| 21.03.2024 | 10,01 | 10,25 | 9,94 | 10,23 | 1,69% | - |
| 20.03.2024 | 10,09 | 10,14 | 9,98 | 10,06 | -0,40% | - |
| 19.03.2024 | 9,89 | 10,14 | 9,89 | 10,10 | 1,97% | - |
| 18.03.2024 | 9,98 | 9,98 | 9,82 | 9,91 | -0,70% | - |
| 15.03.2024 | 10,00 | 10,02 | 9,86 | 9,98 | -0,25% | - |
| 14.03.2024 | 10,19 | 10,20 | 9,92 | 10,00 | -1,77% | - |
| 13.03.2024 | 10,21 | 10,23 | 10,09 | 10,18 | -0,39% | - |
| 12.03.2024 | 10,11 | 10,22 | 10,01 | 10,22 | 1,39% | - |
| 11.03.2024 | 10,05 | 10,19 | 9,97 | 10,08 | -0,49% | - |
| 08.03.2024 | 10,16 | 10,32 | 10,06 | 10,13 | -0,39% | - |
| 07.03.2024 | 10,27 | 10,27 | 10,11 | 10,17 | -1,26% | - |
| 06.03.2024 | 10,22 | 10,33 | 10,17 | 10,30 | 0,00% | - |
| 05.03.2024 | 10,30 | 10,38 | 10,21 | 10,30 | 0,49% | - |
| 04.03.2024 | 10,19 | 10,40 | 10,19 | 10,25 | 0,39% | - |
| 01.03.2024 | 10,21 | 10,31 | 10,19 | 10,21 | 0,00% | - |
| 29.02.2024 | 10,35 | 10,35 | 10,15 | 10,21 | -1,16% | - |
| 28.02.2024 | 10,45 | 10,51 | 10,16 | 10,33 | -0,96% | - |
| 27.02.2024 | 10,34 | 10,63 | 10,34 | 10,43 | -1,04% | - |
| 26.02.2024 | 10,56 | 10,66 | 10,44 | 10,54 | -0,28% | - |
| 23.02.2024 | 11,12 | 11,12 | 10,20 | 10,57 | -10,04% | - |
| 22.02.2024 | 10,48 | 12,25 | 10,48 | 11,75 | 11,48% | - |
| 21.02.2024 | 10,83 | 10,83 | 10,50 | 10,54 | -2,59% | - |
| 20.02.2024 | 10,81 | 10,82 | 10,62 | 10,82 | 0,09% | - |
| 19.02.2024 | 10,56 | 10,82 | 10,54 | 10,81 | 2,56% | - |
| 16.02.2024 | 10,51 | 10,87 | 10,50 | 10,54 | 0,67% | - |
| 15.02.2024 | 10,34 | 10,60 | 10,34 | 10,47 | -0,66% | - |
| 14.02.2024 | 10,33 | 10,60 | 10,32 | 10,54 | 2,33% | - |
| 13.02.2024 | 10,42 | 10,51 | 10,27 | 10,30 | -1,25% | - |
| 12.02.2024 | 10,49 | 10,61 | 10,42 | 10,43 | 0,00% | - |
| 09.02.2024 | 10,46 | 10,58 | 10,40 | 10,43 | -0,29% | - |
| 08.02.2024 | 10,40 | 10,54 | 10,40 | 10,46 | -0,57% | - |
| 07.02.2024 | 10,36 | 10,57 | 10,36 | 10,52 | 0,38% | - |
| 06.02.2024 | 10,30 | 10,54 | 10,30 | 10,48 | 0,19% | - |
| 05.02.2024 | 10,28 | 10,46 | 10,27 | 10,46 | 1,55% | - |
| 02.02.2024 | 10,24 | 10,34 | 10,22 | 10,30 | 0,78% | - |
| 01.02.2024 | 10,38 | 10,38 | 10,11 | 10,22 | -1,64% | - |
| 31.01.2024 | 10,50 | 10,53 | 10,33 | 10,39 | -1,24% | - |
| 30.01.2024 | 10,35 | 10,53 | 10,33 | 10,52 | 1,54% | - |
| 29.01.2024 | 10,49 | 10,50 | 10,32 | 10,36 | -1,33% | - |
| 26.01.2024 | 10,53 | 10,57 | 10,41 | 10,50 | 0,29% | - |
| 25.01.2024 | 10,49 | 10,59 | 10,44 | 10,47 | -0,95% | - |
| 24.01.2024 | 10,47 | 10,59 | 10,42 | 10,57 | 1,44% | - |
| 23.01.2024 | 10,39 | 10,58 | 10,39 | 10,42 | 0,58% | - |
| 22.01.2024 | 10,42 | 10,54 | 10,36 | 10,36 | -1,33% | - |
| 19.01.2024 | 10,38 | 10,61 | 10,34 | 10,50 | -0,10% | - |
| 18.01.2024 | 10,36 | 10,58 | 10,35 | 10,51 | 1,55% | - |
| 17.01.2024 | 10,52 | 10,61 | 10,35 | 10,35 | -1,62% | - |
| 16.01.2024 | 10,72 | 10,72 | 10,50 | 10,52 | -2,23% | - |
| 15.01.2024 | 10,91 | 10,91 | 10,65 | 10,76 | -1,10% | - |
| 12.01.2024 | 10,79 | 11,01 | 10,76 | 10,88 | 0,93% | - |
| 11.01.2024 | 10,68 | 10,87 | 10,68 | 10,78 | 0,37% | - |
| 10.01.2024 | 11,00 | 11,02 | 10,73 | 10,74 | -2,54% | - |
| 09.01.2024 | 11,11 | 11,21 | 10,91 | 11,02 | -0,99% | - |
| 08.01.2024 | 11,02 | 11,20 | 10,91 | 11,13 | 1,00% | - |
| 05.01.2024 | 10,84 | 11,07 | 10,84 | 11,02 | 0,46% | - |
| 04.01.2024 | 11,03 | 11,08 | 10,94 | 10,97 | -0,45% | - |
| 03.01.2024 | 11,12 | 11,22 | 10,84 | 11,02 | -0,18% | - |
| 02.01.2024 | 10,90 | 11,31 | 10,90 | 11,04 | -1,43% | - |
| 29.12.2023 | 11,18 | 11,31 | 11,17 | 11,20 | 0,27% | - |
| 28.12.2023 | 11,27 | 11,35 | 11,15 | 11,17 | -0,80% | - |
| 27.12.2023 | 11,20 | 11,38 | 11,20 | 11,26 | -0,27% | - |
| 22.12.2023 | 11,20 | 11,30 | 11,12 | 11,29 | 0,36% | - |
| 21.12.2023 | 11,26 | 11,31 | 11,01 | 11,25 | 0,18% | - |
| 20.12.2023 | 11,29 | 11,36 | 11,14 | 11,23 | -0,53% | - |
| 19.12.2023 | 11,10 | 11,30 | 10,98 | 11,29 | 1,90% | - |
| 18.12.2023 | 11,06 | 11,23 | 11,04 | 11,08 | 0,09% | - |
| 15.12.2023 | 10,77 | 11,16 | 10,77 | 11,07 | 2,98% | - |
| 14.12.2023 | 10,81 | 10,93 | 10,71 | 10,75 | -1,10% | - |
| 13.12.2023 | 10,65 | 10,87 | 10,57 | 10,87 | 2,64% | - |
| 12.12.2023 | 10,72 | 10,79 | 10,57 | 10,59 | -1,76% | - |
| 11.12.2023 | 10,79 | 10,85 | 10,66 | 10,78 | -0,09% | 20,00 |
| 08.12.2023 | 10,48 | 10,87 | 10,48 | 10,79 | 1,22% | - |
| 07.12.2023 | 10,62 | 10,76 | 10,56 | 10,66 | -0,93% | - |
| 06.12.2023 | 10,70 | 10,80 | 10,68 | 10,76 | 0,94% | - |
| 05.12.2023 | 10,80 | 10,80 | 10,63 | 10,66 | -1,75% | - |
| 04.12.2023 | 10,86 | 10,89 | 10,68 | 10,85 | 0,65% | - |
| 01.12.2023 | 10,78 | 10,91 | 10,69 | 10,78 | 0,19% | 3.780,00 |
| 30.11.2023 | 10,73 | 10,82 | 10,65 | 10,76 | 0,37% | - |
| 29.11.2023 | 11,14 | 11,15 | 10,72 | 10,72 | -3,68% | - |
| 28.11.2023 | 11,64 | 11,76 | 11,08 | 11,13 | -4,46% | - |
| 27.11.2023 | 11,08 | 11,82 | 11,08 | 11,65 | 5,14% | - |
| 24.11.2023 | 11,01 | 11,18 | 10,83 | 11,08 | 0,54% | - |
| 23.11.2023 | 11,34 | 11,48 | 10,88 | 11,02 | -3,76% | - |