布朗霍文集团

BFb
🏛️ 德国 →
23.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.12 23.42 22.90 23.22 0.0M
2025-09-26 23.17 23.17 22.94 23.05 0.0M
2025-09-25 23.67 24.14 23.29 23.29 0.0M
2025-09-24 22.81 23.06 22.61 23.06 0.0M
2025-09-23 22.92 23.00 22.62 22.79 0.0M
2025-09-22 23.41 23.62 22.76 22.97 0.0M
2025-09-19 23.22 23.44 23.21 23.44 0.0M
2025-09-18 23.53 23.55 23.36 23.36 0.0M
2025-09-17 23.16 23.42 23.16 23.28 0.0M
2025-09-16 23.38 23.38 22.93 23.10 0.0M
2025-09-15 23.34 23.64 23.10 23.13 0.0M
2025-09-12 23.46 23.58 23.00 23.32 0.0M
2025-09-11 23.20 23.54 23.18 23.52 0.0M
2025-09-10 23.57 23.71 23.30 23.33 0.0M
2025-09-09 23.70 23.94 23.43 23.50 0.0M
2025-09-08 24.83 24.84 23.43 23.43 0.0M
2025-09-05 24.19 24.51 24.04 24.51 0.0M
2025-09-04 24.35 24.35 24.15 24.15 0.0M
2025-09-03 24.66 24.96 24.22 24.22 0.0M
2025-09-02 25.66 25.87 24.80 25.00 0.0M
2025-09-01 25.51 25.77 25.51 25.77 0.0M
2025-08-29 24.54 25.30 24.54 25.30 0.0M
2025-08-28 26.33 27.22 24.66 24.86 0.0M
2025-08-27 25.87 25.92 25.57 25.85 0.0M
2025-08-26 26.78 26.99 25.33 25.56 0.0M
2025-08-25 26.78 26.78 26.41 26.68 0.0M
2025-08-22 26.44 26.44 26.20 26.39 0.0M
2025-08-21 26.30 26.30 25.80 26.14 0.0M
2025-08-20 26.32 26.53 26.11 26.11 0.0M
2025-08-19 26.24 26.52 26.09 26.23 0.0M
2025-08-18 26.17 26.39 25.77 26.39 0.0M
2025-08-15 26.27 26.28 25.64 25.87 0.0M
2025-08-14 26.48 26.48 26.10 26.11 0.0M
2025-08-13 25.97 26.15 25.80 26.10 0.0M
2025-08-12 26.50 26.63 26.11 26.16 0.0M
2025-08-11 26.67 26.77 26.41 26.61 0.0M
2025-08-08 26.51 26.74 26.25 26.45 0.0M
2025-08-07 26.03 26.68 26.03 26.55 0.0M
2025-08-06 26.49 26.49 26.01 26.28 0.0M
2025-08-05 25.87 26.32 25.87 26.24 0.0M
2025-08-04 25.14 25.41 24.88 25.41 0.0M
2025-08-01 25.08 25.08 24.48 24.81 0.0M
2025-07-31 25.67 25.88 25.00 25.09 0.0M
2025-07-30 26.44 26.59 26.00 26.00 0.0M
2025-07-29 26.49 26.72 26.16 26.20 0.0M
2025-07-28 26.69 26.72 25.99 26.19 0.0M
2025-07-25 26.37 26.76 26.14 26.18 0.0M
2025-07-24 26.29 26.48 26.25 26.30 0.0M
2025-07-23 25.99 26.40 25.59 26.16 0.0M
2025-07-22 24.11 25.68 24.11 25.65 0.0M
2025-07-21 24.99 24.99 24.40 24.43 0.0M
2025-07-18 25.40 25.50 24.77 24.77 0.0M
2025-07-17 23.97 24.60 23.87 24.50 0.0M
2025-07-16 23.73 23.92 23.40 23.76 0.0M
2025-07-15 24.31 24.46 23.85 23.85 0.0M
2025-07-14 25.01 25.01 24.28 24.28 0.0M
2025-07-11 24.66 24.88 24.41 24.84 0.0M
2025-07-10 24.01 25.29 24.01 25.00 0.0M
2025-07-09 24.40 24.63 23.90 24.11 0.0M
2025-07-08 23.51 24.22 23.34 24.21 0.0M
2025-07-07 24.00 24.20 23.64 23.79 0.0M
2025-07-04 23.92 23.93 23.65 23.65 0.0M
2025-07-03 24.51 24.61 24.10 24.17 0.0M
2025-07-02 24.00 24.50 23.82 24.50 0.0M
2025-07-01 22.94 23.86 22.79 23.72 0.0M
2025-06-30 22.87 22.98 22.40 22.84 0.0M
2025-06-27 22.57 22.66 22.37 22.37 0.0M
2025-06-26 22.47 22.47 22.25 22.44 0.0M
2025-06-25 22.80 22.82 22.20 22.45 0.0M
2025-06-24 22.99 23.19 22.83 22.83 0.0M
2025-06-23 22.38 23.00 22.38 23.00 0.0M
2025-06-20 22.55 22.78 22.30 22.30 0.0M
2025-06-19 22.40 22.65 22.27 22.48 0.0M
2025-06-18 22.61 22.93 22.30 22.43 0.0M
2025-06-17 22.45 22.64 22.13 22.27 0.0M
2025-06-16 23.10 23.25 22.14 22.40 0.0M
2025-06-13 23.44 24.79 22.88 22.88 0.0M
2025-06-12 23.90 24.12 23.14 23.25 0.0M
2025-06-11 24.48 24.61 23.98 24.10 0.0M
2025-06-10 24.33 25.11 24.08 24.30 0.0M
2025-06-09 24.67 24.89 23.66 23.74 0.0M
2025-06-06 24.09 24.81 23.90 24.71 0.0M
2025-06-05 28.92 29.30 23.68 23.85 0.0M
2025-06-04 29.35 29.44 29.04 29.18 0.0M
2025-06-03 28.67 29.74 28.67 29.38 0.0M
2025-06-02 29.36 29.49 28.69 29.03 0.0M
2025-05-30 30.00 30.51 29.57 29.57 0.0M
2025-05-29 30.64 30.64 29.67 29.87 0.0M
2025-05-28 30.67 30.67 30.10 30.10 0.0M
2025-05-27 30.66 30.90 30.08 30.59 0.0M
2025-05-26 30.32 30.50 30.02 30.49 0.0M
2025-05-23 30.40 30.62 29.73 29.73 0.0M
2025-05-22 30.85 30.85 30.38 30.60 0.0M
2025-05-21 31.22 31.22 30.63 30.63 0.0M
2025-05-20 31.78 32.25 31.76 32.00 0.0M
2025-05-19 31.89 32.06 31.44 31.72 0.0M
2025-05-16 31.54 32.41 31.54 32.41 0.0M
2025-05-15 30.99 31.96 30.73 31.87 0.0M
2025-05-14 31.35 31.35 30.92 30.99 0.0M
2025-05-13 31.87 31.87 31.71 31.71 0.0M
2025-05-12 31.96 32.23 31.20 31.92 0.0M
2025-05-09 31.01 31.01 30.90 31.00 0.0M
2025-05-08 30.65 31.12 30.48 30.48 0.0M
2025-05-07 30.69 30.85 30.00 30.41 0.0M
2025-05-06 30.47 30.47 30.42 30.42 0.0M
2025-05-05 30.03 30.69 30.03 30.68 0.0M
2025-05-02 30.28 30.65 29.75 30.65 0.0M
2025-04-30 30.30 30.63 30.30 30.55 0.0M
2025-04-29 29.83 30.42 29.83 29.85 0.0M
2025-04-28 29.80 29.80 29.74 29.77 0.0M
2025-04-25 30.37 30.68 29.69 30.01 0.0M
2025-04-24 29.99 30.27 29.99 30.27 0.0M
2025-04-23 31.16 31.28 30.76 30.95 0.0M
2025-04-22 29.73 30.55 29.72 30.50 0.0M
2025-04-17 28.98 29.30 28.98 29.30 0.0M
2025-04-16 29.14 29.14 29.14 29.14 0.0M
2025-04-15 30.65 30.65 29.63 29.70 0.0M
2025-04-14 30.21 30.67 30.17 30.50 0.0M
2025-04-11 29.40 29.97 29.40 29.64 0.0M
2025-04-10 30.86 31.19 29.50 29.82 0.0M
2025-04-09 27.78 29.51 27.78 29.51 0.0M
2025-04-08 30.65 31.03 28.21 28.21 0.0M
2025-04-07 28.11 30.32 27.78 29.98 0.0M
2025-04-04 29.63 30.04 29.07 29.33 0.0M
2025-04-03 30.20 30.60 29.82 29.82 0.0M
2025-04-02 31.00 31.62 31.00 31.43 0.0M
2025-04-01 31.51 31.51 30.89 31.06 0.0M
2025-03-31 31.52 31.95 31.50 31.52 0.0M
2025-03-28 32.19 32.19 32.08 32.08 0.0M
2025-03-27 31.89 32.02 31.73 31.77 0.0M
2025-03-26 31.35 31.80 31.17 31.80 0.0M
2025-03-25 31.46 31.80 31.35 31.53 0.0M
2025-03-24 32.14 32.80 31.20 31.20 0.0M
2025-03-21 32.25 32.33 32.10 32.32 0.0M
2025-03-20 32.30 32.50 32.19 32.28 0.0M
2025-03-19 32.54 32.56 31.94 31.94 0.0M
2025-03-18 32.89 32.89 32.40 32.40 0.0M
2025-03-17 31.96 33.07 31.62 32.81 0.0M
2025-03-14 32.44 32.44 32.00 32.35 0.0M
2025-03-13 31.19 32.23 31.19 32.23 0.0M
2025-03-12 32.94 32.94 30.67 31.50 0.0M
2025-03-11 34.48 34.50 32.68 33.15 0.0M
2025-03-10 34.07 35.77 33.52 35.01 0.0M
2025-03-07 33.06 34.40 32.39 34.28 0.0M
2025-03-06 33.52 33.52 31.66 33.00 0.0M
2025-03-05 31.20 33.31 30.88 33.29 0.0M
2025-03-04 31.78 31.78 31.10 31.10 0.0M
2025-03-03 32.06 32.20 31.31 31.52 0.0M
2025-02-28 31.99 32.00 31.73 31.84 0.0M
2025-02-27 31.38 31.63 31.38 31.63 0.0M
2025-02-26 31.99 31.99 31.15 31.15 0.0M
2025-02-25 31.17 31.97 31.17 31.41 0.0M
2025-02-24 31.08 31.82 30.77 31.24 0.0M
2025-02-21 29.68 30.82 29.68 30.82 0.0M
2025-02-20 29.79 29.79 29.27 29.37 0.0M
2025-02-19 29.56 29.71 29.51 29.71 0.0M
2025-02-18 29.78 30.15 29.59 29.63 0.0M
2025-02-17 29.90 30.11 29.15 30.09 0.0M
2025-02-14 29.98 30.43 29.66 29.73 0.0M
2025-02-13 29.63 30.02 29.04 30.02 0.0M
2025-02-12 30.35 30.36 29.46 29.46 0.0M
2025-02-11 30.36 30.36 29.85 30.22 0.0M
2025-02-10 30.15 30.52 29.91 30.50 0.0M
2025-02-07 29.91 30.36 29.70 29.80 0.0M
2025-02-06 30.30 30.45 30.00 30.01 0.0M
2025-02-05 30.56 30.99 29.84 30.00 0.0M
2025-02-04 31.11 31.11 30.21 30.38 0.0M
2025-02-03 31.88 31.98 30.60 31.10 0.0M
2025-01-31 31.96 32.30 31.76 31.99 0.0M
2025-01-30 31.30 31.80 31.30 31.42 0.0M
2025-01-29 31.86 32.08 31.19 31.29 0.0M
2025-01-28 33.04 33.49 31.76 31.77 0.0M
2025-01-27 31.98 32.97 31.61 32.70 0.0M
2025-01-24 31.41 32.32 31.41 31.98 0.0M
2025-01-23 31.92 32.06 31.60 31.84 0.0M
2025-01-22 32.66 32.66 31.60 31.60 0.0M
2025-01-21 33.05 33.31 32.39 32.49 0.0M
2025-01-20 33.12 33.30 32.76 33.30 0.0M
2025-01-17 33.43 34.09 33.26 33.31 0.0M
2025-01-16 32.57 32.99 32.47 32.82 0.0M
2025-01-15 33.39 33.72 32.75 32.75 0.0M
2025-01-14 33.86 34.40 33.40 33.48 0.0M
2025-01-13 33.27 34.12 33.01 34.11 0.0M
2025-01-10 35.10 35.29 32.77 33.17 0.0M
2025-01-09 34.90 34.90 34.44 34.75 0.0M
2025-01-08 34.96 35.47 34.94 34.94 0.0M
2025-01-07 35.69 35.85 34.99 35.18 0.0M
2025-01-06 35.01 36.28 35.01 36.28 0.0M
2025-01-03 36.02 36.08 35.00 35.68 0.0M
2025-01-02 37.16 37.79 36.25 36.25 0.0M