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
2021-12-30 63.62 64.60 63.62 64.60 0.0M
2021-12-29 65.00 65.00 62.74 63.92 0.0M
2021-12-28 63.84 63.84 63.50 63.52 0.0M
2021-12-27 64.26 64.66 63.28 63.52 0.0M
2021-12-23 64.16 64.76 62.88 62.96 0.0M
2021-12-22 63.90 64.60 63.22 63.26 0.0M
2021-12-21 65.50 65.50 63.84 63.92 0.0M
2021-12-20 64.00 64.46 62.72 63.80 0.0M
2021-12-17 64.88 65.02 64.30 64.40 0.0M
2021-12-16 63.62 64.78 63.62 64.22 0.0M
2021-12-15 64.32 64.32 63.46 63.60 0.0M
2021-12-14 63.20 64.10 63.20 64.10 0.0M
2021-12-13 64.04 64.04 63.26 63.26 0.0M
2021-12-10 62.06 62.90 62.00 62.90 0.0M
2021-12-09 62.44 62.74 61.84 62.54 0.0M
2021-12-08 60.94 62.26 60.60 62.04 0.0M
2021-12-07 65.69 65.69 64.00 64.00 0.0M
2021-12-06 63.76 64.15 63.76 64.15 0.0M
2021-12-03 63.31 64.19 62.62 62.93 0.0M
2021-12-02 63.21 63.21 62.20 62.26 0.0M
2021-12-01 62.66 63.03 62.24 62.67 0.0M
2021-11-30 62.97 63.03 61.77 61.77 0.0M
2021-11-29 65.59 65.59 65.02 65.02 0.0M
2021-11-26 65.10 65.22 63.58 65.22 0.0M
2021-11-25 65.00 65.08 65.00 65.08 0.0M
2021-11-23 65.59 65.59 65.42 65.46 0.0M
2021-11-22 65.18 65.91 65.18 65.91 0.0M
2021-11-19 62.99 65.56 62.99 65.56 0.0M
2021-11-18 63.60 63.60 63.60 63.60 0.0M
2021-11-17 63.13 63.19 63.13 63.13 0.0M
2021-11-15 62.44 62.44 61.87 61.87 0.0M
2021-11-12 63.11 63.11 62.67 62.67 0.0M
2021-11-11 62.12 62.42 62.12 62.42 0.0M
2021-11-10 62.24 62.24 62.24 62.24 0.0M
2021-11-09 61.45 61.45 61.45 61.45 0.0M
2021-11-08 62.30 62.77 61.04 61.43 0.0M
2021-11-05 61.71 62.32 61.53 61.93 0.0M
2021-11-04 60.84 62.85 60.76 60.98 0.0M
2021-11-03 61.45 61.45 61.20 61.20 0.0M
2021-11-02 60.78 60.88 60.09 60.09 0.0M
2021-11-01 58.63 60.52 58.32 60.43 0.0M
2021-10-29 58.14 58.14 57.80 57.80 0.0M
2021-10-28 59.34 59.38 58.12 58.12 0.0M
2021-10-27 58.59 58.69 58.59 58.69 0.0M
2021-10-26 58.69 59.16 58.69 59.16 0.0M
2021-10-25 58.77 59.12 58.77 59.12 0.0M
2021-10-22 59.24 59.24 59.14 59.14 0.0M
2021-10-21 59.42 59.42 58.55 59.03 0.0M
2021-10-19 58.83 58.83 58.83 58.83 0.0M
2021-10-18 58.89 59.08 58.89 59.05 0.0M
2021-10-15 59.01 59.50 58.61 58.61 0.0M
2021-10-14 59.16 59.16 59.16 59.16 0.0M
2021-10-12 58.18 58.18 58.18 58.18 0.0M
2021-10-11 58.08 58.35 58.08 58.35 0.0M
2021-10-08 58.53 59.32 58.04 58.04 0.0M
2021-10-07 57.70 58.45 57.70 57.96 0.0M
2021-10-06 56.97 57.78 56.18 57.78 0.0M
2021-10-05 56.76 57.13 56.66 56.87 0.0M
2021-10-04 57.49 57.49 57.15 57.15 0.0M
2021-10-01 55.89 57.29 55.89 56.95 0.0M
2021-09-29 57.86 57.86 57.86 57.86 0.0M
2021-09-28 56.87 56.87 56.82 56.82 0.0M
2021-09-27 57.96 57.96 57.92 57.92 0.0M
2021-09-24 57.90 58.89 57.60 57.60 0.0M
2021-09-23 57.88 58.10 57.70 57.80 0.0M
2021-09-22 57.60 58.06 57.60 58.06 0.0M
2021-09-21 58.97 58.97 57.21 57.35 0.0M
2021-09-17 58.67 58.67 58.67 58.67 0.0M
2021-09-16 58.63 59.42 58.63 59.42 0.0M
2021-09-15 59.03 59.03 59.03 59.03 0.0M
2021-09-13 60.68 60.68 59.24 59.76 0.0M
2021-09-10 59.58 60.17 59.36 60.17 0.0M
2021-09-09 60.58 60.58 59.42 59.68 0.0M
2021-09-08 58.65 59.38 58.65 59.38 0.0M
2021-09-07 58.47 58.59 58.14 58.47 0.0M
2021-09-06 58.55 59.34 58.55 59.34 0.0M
2021-09-03 59.44 59.46 59.01 59.01 0.0M
2021-09-02 60.01 60.92 59.72 59.76 0.0M
2021-09-01 58.85 59.89 58.85 59.89 0.0M
2021-08-31 59.08 59.08 58.71 58.71 0.0M
2021-08-30 59.12 59.12 58.73 58.73 0.0M
2021-08-27 59.10 59.10 58.71 58.71 0.0M
2021-08-26 58.63 58.77 58.61 58.77 0.0M
2021-08-24 58.12 58.55 58.12 58.55 0.0M
2021-08-23 58.67 58.67 58.55 58.55 0.0M
2021-08-20 58.22 58.22 58.12 58.12 0.0M
2021-08-19 57.21 57.96 57.21 57.96 0.0M
2021-08-18 58.28 58.28 58.20 58.20 0.0M
2021-08-17 58.79 59.14 58.79 59.14 0.0M
2021-08-16 57.23 58.49 57.23 58.49 0.0M
2021-08-13 57.92 57.96 57.92 57.96 0.0M
2021-08-12 58.49 58.49 57.60 57.60 0.0M
2021-08-11 59.06 59.16 59.06 59.16 0.0M
2021-08-10 59.66 59.66 58.39 58.81 0.0M
2021-08-09 59.70 59.70 58.41 58.97 0.0M
2021-08-06 59.16 59.16 58.93 58.93 0.0M
2021-08-05 58.97 60.31 58.81 58.81 0.0M
2021-08-04 58.87 58.87 58.37 58.47 0.0M
2021-08-03 59.52 59.93 58.87 58.87 0.0M
2021-08-02 58.73 59.62 58.73 59.03 0.0M
2021-07-30 58.45 59.56 58.45 59.42 0.0M
2021-07-29 60.25 60.25 59.62 59.62 0.0M
2021-07-28 60.94 60.94 59.99 60.35 0.0M
2021-07-26 60.31 60.31 60.19 60.19 0.0M
2021-07-23 59.50 60.39 59.50 60.31 0.0M
2021-07-22 59.62 59.99 59.62 59.99 0.0M
2021-07-20 60.54 60.54 60.35 60.50 0.0M
2021-07-19 60.17 60.17 60.17 60.17 0.0M
2021-07-16 60.35 60.35 60.05 60.05 0.0M
2021-07-15 59.74 60.60 59.74 60.49 0.0M
2021-07-14 60.49 60.49 60.49 60.49 0.0M
2021-07-13 61.27 61.27 60.50 60.50 0.0M
2021-07-12 61.00 61.00 60.86 60.86 0.0M
2021-07-09 62.16 62.16 60.17 61.79 0.0M
2021-07-08 62.26 62.26 61.16 61.16 0.0M
2021-07-07 62.14 62.14 62.14 62.14 0.0M
2021-07-06 61.37 61.71 60.11 61.71 0.0M
2021-07-05 62.42 62.42 61.51 61.51 0.0M
2021-07-02 62.66 62.71 62.06 62.06 0.0M
2021-07-01 62.66 62.66 62.16 62.22 0.0M
2021-06-29 62.95 63.23 62.32 62.44 0.0M
2021-06-28 61.63 62.22 61.63 62.18 0.0M
2021-06-23 60.56 60.56 60.31 60.31 0.0M
2021-06-22 61.35 61.35 61.35 61.35 0.0M
2021-06-18 60.86 60.86 60.86 60.86 0.0M
2021-06-17 61.20 61.96 61.20 61.75 0.0M
2021-06-16 61.65 61.79 61.65 61.79 0.0M
2021-06-15 62.14 62.14 61.39 61.39 0.0M
2021-06-14 60.72 61.96 60.72 61.96 0.0M
2021-06-11 60.88 60.88 60.88 60.88 0.0M
2021-06-10 61.45 61.51 61.45 61.51 0.0M
2021-06-09 65.02 65.38 65.02 65.38 0.0M
2021-06-08 65.67 65.67 65.67 65.67 0.0M
2021-06-07 66.01 66.01 66.01 66.01 0.0M
2021-06-04 65.34 65.34 64.94 64.94 0.0M
2021-06-02 65.22 65.22 65.22 65.22 0.0M
2021-05-31 64.53 64.88 63.94 64.31 0.0M
2021-05-28 65.16 65.22 65.16 65.22 0.0M
2021-05-27 65.10 65.10 65.10 65.10 0.0M
2021-05-25 64.86 64.86 64.86 64.86 0.0M
2021-05-24 64.61 64.61 64.43 64.43 0.0M
2021-05-21 64.90 64.90 64.63 64.63 0.0M
2021-05-20 64.25 64.63 64.13 64.37 0.0M
2021-05-19 61.12 61.12 61.12 61.12 0.0M
2021-05-18 62.87 63.46 62.87 63.46 0.0M
2021-05-17 62.79 62.79 62.79 62.79 0.0M
2021-05-14 63.72 63.72 63.72 63.72 0.0M
2021-05-13 62.48 62.77 62.48 62.77 0.0M
2021-05-12 63.35 63.64 63.35 63.64 0.0M
2021-05-11 62.73 63.03 62.73 63.03 0.0M
2021-05-10 63.11 63.11 63.03 63.03 0.0M
2021-05-07 62.10 62.10 62.10 62.10 0.0M
2021-05-06 62.04 62.04 62.04 62.04 0.0M
2021-05-05 63.68 63.68 62.52 62.52 0.0M
2021-05-04 63.72 63.72 63.72 63.72 0.0M
2021-05-03 62.46 62.93 62.06 62.93 0.0M
2021-04-30 63.07 63.07 63.07 63.07 0.0M
2021-04-29 61.93 61.93 61.53 61.53 0.0M
2021-04-28 62.02 62.36 62.02 62.36 0.0M
2021-04-26 62.60 62.60 61.94 62.12 0.0M
2021-04-23 63.76 63.86 63.21 63.31 0.0M
2021-04-22 63.52 63.62 63.52 63.62 0.0M
2021-04-21 63.40 64.12 62.97 63.48 0.0M
2021-04-20 60.37 61.59 60.27 61.59 0.0M
2021-04-19 61.87 61.87 60.29 61.61 0.0M
2021-04-16 60.15 60.80 60.15 60.43 0.0M
2021-04-15 60.41 60.43 60.41 60.43 0.0M
2021-04-14 60.01 60.31 59.32 59.32 0.0M
2021-04-13 59.79 59.79 59.56 59.74 0.0M
2021-04-12 59.10 60.05 59.06 59.81 0.0M
2021-04-09 58.51 58.51 58.47 58.51 0.0M
2021-04-08 59.77 59.77 58.30 58.30 0.0M
2021-04-07 58.71 58.89 58.69 58.69 0.0M
2021-04-06 59.81 59.81 58.57 59.18 0.0M
2021-04-01 58.41 58.41 57.80 58.39 0.0M
2021-03-30 59.77 59.87 58.40 58.67 0.0M
2021-03-29 58.72 58.72 58.61 58.61 0.0M
2021-03-26 58.45 58.45 57.37 58.13 0.0M
2021-03-25 58.34 58.34 57.28 57.88 0.0M
2021-03-24 57.76 57.76 57.76 57.76 0.0M
2021-03-23 56.43 58.22 56.43 58.22 0.0M
2021-03-22 57.14 57.14 57.14 57.14 0.0M
2021-03-19 57.19 57.19 57.07 57.07 0.0M
2021-03-18 58.85 58.85 58.85 58.85 0.0M
2021-03-17 60.17 60.17 59.76 59.76 0.0M
2021-03-16 60.17 60.40 60.17 60.40 0.0M
2021-03-15 58.66 60.01 58.66 59.18 0.0M
2021-03-12 59.57 59.57 59.39 59.51 0.0M
2021-03-11 59.08 59.18 59.08 59.12 0.0M
2021-03-10 59.42 59.53 59.42 59.53 0.0M
2021-03-09 58.79 59.31 58.21 59.31 0.0M
2021-03-08 59.86 60.09 59.18 59.18 0.0M
2021-03-05 56.49 58.13 56.49 57.99 0.0M
2021-03-04 57.45 57.45 57.45 57.45 0.0M
2021-03-03 60.39 60.39 58.05 58.05 0.0M
2021-03-02 60.06 60.06 59.58 59.58 0.0M
2021-03-01 59.08 60.02 58.98 59.94 0.0M
2021-02-26 58.89 58.89 58.89 58.89 0.0M
2021-02-25 60.29 60.63 60.29 60.40 0.0M
2021-02-24 61.16 61.16 60.30 61.01 0.0M
2021-02-23 61.03 61.03 61.03 61.03 0.0M
2021-02-22 61.65 61.65 60.88 60.88 0.0M
2021-02-19 61.89 62.13 61.89 62.13 0.0M
2021-02-17 61.81 62.40 61.81 62.40 0.0M
2021-02-16 62.63 62.68 62.44 62.44 0.0M
2021-02-12 62.62 62.62 61.96 61.96 0.0M
2021-02-11 63.04 63.04 63.04 63.04 0.0M
2021-02-10 63.05 63.07 63.05 63.07 0.0M
2021-02-09 62.48 62.52 62.37 62.37 0.0M
2021-02-08 62.05 62.05 61.39 61.39 0.0M
2021-02-05 62.14 62.14 61.30 61.30 0.0M
2021-02-04 60.16 60.59 60.16 60.59 0.0M
2021-02-03 59.84 60.12 59.84 60.07 0.0M
2021-02-02 60.33 60.73 60.07 60.16 0.0M
2021-02-01 60.20 60.23 58.79 58.99 0.0M
2021-01-29 60.41 60.41 58.32 58.32 0.0M
2021-01-28 58.74 60.65 58.74 60.58 0.0M
2021-01-27 59.24 59.24 59.10 59.10 0.0M
2021-01-26 57.72 59.40 57.72 58.77 0.0M
2021-01-25 59.64 59.64 58.68 58.68 0.0M
2021-01-22 59.26 59.56 58.71 59.56 0.0M
2021-01-21 60.13 60.74 59.14 59.20 0.0M
2021-01-20 59.82 60.05 59.30 59.56 0.0M
2021-01-19 61.76 61.76 60.71 60.71 0.0M
2021-01-18 60.94 62.34 60.90 61.16 0.0M
2021-01-15 59.87 60.27 59.06 60.27 0.0M
2021-01-14 60.66 60.66 60.08 60.09 0.0M
2021-01-13 62.04 62.34 60.98 61.51 0.0M
2021-01-12 62.29 62.38 61.65 61.65 0.0M
2021-01-11 63.30 63.30 62.64 62.64 0.0M
2021-01-08 62.32 62.89 62.11 62.89 0.0M
2021-01-07 63.23 63.23 62.69 62.69 0.0M
2021-01-06 62.95 63.08 62.15 62.15 0.0M
2021-01-05 62.99 63.18 61.81 62.30 0.0M
2021-01-04 65.24 66.09 62.66 62.66 0.0M