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
2022-12-30 61.73 61.73 61.72 61.72 0.0M
2022-12-29 62.32 62.32 61.18 61.99 0.0M
2022-12-28 63.35 63.35 62.94 62.94 0.0M
2022-12-27 62.75 62.76 62.28 62.76 0.0M
2022-12-23 63.30 63.30 62.40 62.49 0.0M
2022-12-22 63.38 63.38 62.38 62.40 0.0M
2022-12-21 61.25 62.80 61.25 62.80 0.0M
2022-12-20 62.07 62.07 61.20 61.45 0.0M
2022-12-19 61.78 61.78 61.78 61.78 0.0M
2022-12-16 62.16 62.75 61.36 62.00 0.0M
2022-12-15 64.15 64.74 63.00 63.00 0.0M
2022-12-14 65.42 65.42 64.39 64.39 0.0M
2022-12-13 65.53 65.53 64.80 65.27 0.0M
2022-12-12 65.49 65.76 63.98 64.94 0.0M
2022-12-09 65.19 65.19 64.98 64.98 0.0M
2022-12-08 65.53 65.53 64.38 64.40 0.0M
2022-12-07 70.98 71.03 64.73 65.01 0.0M
2022-12-06 69.67 70.41 69.67 70.41 0.0M
2022-12-05 69.72 70.68 69.43 70.68 0.0M
2022-12-01 70.32 70.32 69.89 70.27 0.0M
2022-11-30 69.21 69.21 68.80 68.80 0.0M
2022-11-29 69.98 69.98 69.00 69.21 0.0M
2022-11-28 69.72 69.72 69.52 69.52 0.0M
2022-11-25 70.38 70.38 69.76 69.76 0.0M
2022-11-24 70.58 70.83 70.43 70.83 0.0M
2022-11-23 70.77 70.77 70.28 70.28 0.0M
2022-11-22 69.72 70.10 69.72 70.10 0.0M
2022-11-21 69.00 69.00 68.01 68.76 0.0M
2022-11-18 67.70 67.85 67.58 67.85 0.0M
2022-11-17 66.67 66.67 66.16 66.16 0.0M
2022-11-16 67.46 67.46 67.46 67.46 0.0M
2022-11-15 67.11 67.25 66.38 66.90 0.0M
2022-11-14 67.38 67.53 67.38 67.53 0.0M
2022-11-11 68.78 68.78 67.00 67.00 0.0M
2022-11-10 66.52 67.76 66.52 67.76 0.0M
2022-11-08 67.94 68.44 67.00 67.00 0.0M
2022-11-07 68.17 68.17 66.77 67.04 0.0M
2022-11-04 67.51 67.51 67.51 67.51 0.0M
2022-11-03 67.48 67.89 67.48 67.80 0.0M
2022-11-02 68.89 70.00 68.21 68.43 0.0M
2022-11-01 68.40 68.40 68.00 68.00 0.0M
2022-10-31 69.00 69.33 68.71 69.09 0.0M
2022-10-26 67.40 67.40 66.77 67.09 0.0M
2022-10-25 65.50 66.27 65.50 66.27 0.0M
2022-10-24 65.63 65.63 65.20 65.20 0.0M
2022-10-20 65.51 65.54 65.00 65.00 0.0M
2022-10-19 67.28 67.28 65.77 65.77 0.0M
2022-10-18 66.65 66.78 66.05 66.78 0.0M
2022-10-17 66.74 66.74 66.33 66.33 0.0M
2022-10-14 67.96 67.96 67.96 67.96 0.0M
2022-10-13 66.16 66.23 65.20 66.00 0.0M
2022-10-12 66.85 66.85 66.85 66.85 0.0M
2022-10-10 67.22 67.22 67.17 67.17 0.0M
2022-10-07 67.58 67.58 67.00 67.00 0.0M
2022-10-06 67.47 68.16 67.07 68.02 0.0M
2022-10-05 68.22 68.45 68.22 68.45 0.0M
2022-10-04 70.90 70.90 68.17 68.17 0.0M
2022-09-30 69.10 69.10 69.10 69.10 0.0M
2022-09-29 68.74 68.83 68.74 68.83 0.0M
2022-09-28 70.00 70.00 70.00 70.00 0.0M
2022-09-27 71.91 71.91 70.99 70.99 0.0M
2022-09-23 70.92 70.92 70.55 70.55 0.0M
2022-09-21 71.95 72.48 71.95 72.48 0.0M
2022-09-20 71.30 71.30 70.97 71.15 0.0M
2022-09-19 71.03 71.03 70.49 70.60 0.0M
2022-09-16 70.53 71.00 70.47 71.00 0.0M
2022-09-15 72.82 72.82 70.80 70.80 0.0M
2022-09-14 71.27 71.27 71.27 71.27 0.0M
2022-09-13 73.26 73.26 72.55 72.55 0.0M
2022-09-12 73.31 73.31 73.31 73.31 0.0M
2022-09-09 72.99 72.99 72.99 72.99 0.0M
2022-09-07 72.30 72.30 71.87 71.87 0.0M
2022-09-06 72.14 72.73 71.97 71.97 0.0M
2022-09-05 72.90 72.90 71.75 71.75 0.0M
2022-09-02 71.82 72.44 71.82 72.22 0.0M
2022-09-01 72.00 72.15 72.00 72.00 0.0M
2022-08-31 72.52 72.99 72.50 72.50 0.0M
2022-08-30 74.53 74.53 73.14 73.14 0.0M
2022-08-29 75.85 75.85 74.35 74.35 0.0M
2022-08-26 77.80 78.29 77.63 77.63 0.0M
2022-08-25 78.32 78.32 77.94 77.94 0.0M
2022-08-24 77.44 77.44 77.44 77.44 0.0M
2022-08-23 78.42 78.42 76.71 76.71 0.0M
2022-08-22 78.50 78.50 76.02 77.73 0.0M
2022-08-19 77.50 77.50 77.11 77.37 0.0M
2022-08-18 76.98 76.98 76.73 76.73 0.0M
2022-08-17 77.00 77.00 76.62 76.62 0.0M
2022-08-16 76.84 76.84 75.68 75.92 0.0M
2022-08-15 75.24 75.24 73.94 74.18 0.0M
2022-08-12 73.69 73.69 73.59 73.59 0.0M
2022-08-11 73.65 74.23 73.30 73.47 0.0M
2022-08-10 74.41 74.65 73.79 73.79 0.0M
2022-08-09 73.54 74.50 72.60 73.09 0.0M
2022-08-08 75.37 75.37 74.47 74.47 0.0M
2022-08-05 74.96 75.02 74.04 74.06 0.0M
2022-08-04 75.00 75.00 74.24 74.24 0.0M
2022-08-03 73.93 74.24 73.91 74.24 0.0M
2022-08-02 73.33 73.33 72.67 72.90 0.0M
2022-08-01 72.86 72.86 71.89 72.82 0.0M
2022-07-29 71.88 72.60 71.88 72.60 0.0M
2022-07-28 71.28 71.89 71.28 71.89 0.0M
2022-07-27 72.36 72.36 71.90 71.90 0.0M
2022-07-26 68.86 70.42 68.20 70.42 0.0M
2022-07-25 69.63 69.82 69.63 69.82 0.0M
2022-07-22 70.58 71.21 70.58 71.21 0.0M
2022-07-21 70.00 70.00 69.87 69.87 0.0M
2022-07-18 70.43 71.76 69.91 69.91 0.0M
2022-07-15 72.10 72.10 71.38 71.38 0.0M
2022-07-14 69.73 69.73 69.73 69.73 0.0M
2022-07-13 70.01 70.01 70.01 70.01 0.0M
2022-07-12 68.97 70.31 68.97 70.31 0.0M
2022-07-11 68.92 69.62 68.48 69.62 0.0M
2022-07-08 69.11 69.11 68.95 68.95 0.0M
2022-07-07 69.87 69.87 69.51 69.51 0.0M
2022-07-06 68.50 70.07 68.50 69.76 0.0M
2022-07-05 68.58 69.34 68.51 68.51 0.0M
2022-07-04 69.00 69.00 67.57 67.57 0.0M
2022-07-01 67.33 68.15 67.33 68.15 0.0M
2022-06-28 68.53 68.53 68.07 68.07 0.0M
2022-06-27 68.31 68.31 67.33 67.33 0.0M
2022-06-23 66.38 66.38 65.96 65.96 0.0M
2022-06-22 64.39 65.15 64.39 65.15 0.0M
2022-06-21 63.76 65.10 63.76 65.10 0.0M
2022-06-20 63.05 64.22 63.05 63.75 0.0M
2022-06-16 62.39 62.39 62.39 62.39 0.0M
2022-06-15 62.13 63.82 62.13 63.82 0.0M
2022-06-14 63.21 63.21 62.08 62.42 0.0M
2022-06-13 63.42 65.80 63.03 63.56 0.0M
2022-06-10 63.84 64.43 63.84 64.43 0.0M
2022-06-09 63.82 65.15 63.82 64.89 0.0M
2022-06-08 60.94 64.63 60.94 64.63 0.0M
2022-06-07 60.85 61.92 60.85 61.62 0.0M
2022-06-06 62.32 62.32 62.32 62.32 0.0M
2022-06-02 60.64 60.75 60.64 60.70 0.0M
2022-06-01 62.07 62.07 61.14 61.14 0.0M
2022-05-27 59.82 61.62 59.82 61.61 0.0M
2022-05-25 59.67 60.25 59.67 60.25 0.0M
2022-05-24 58.49 59.30 58.07 59.30 0.0M
2022-05-23 59.60 59.79 59.32 59.32 0.0M
2022-05-20 58.84 59.45 58.84 59.45 0.0M
2022-05-19 59.81 59.81 57.95 58.48 0.0M
2022-05-18 63.21 63.23 60.21 60.21 0.0M
2022-05-16 62.89 64.30 62.89 64.06 0.0M
2022-05-13 63.80 64.33 63.80 64.33 0.0M
2022-05-12 61.59 61.59 61.59 61.59 0.0M
2022-05-11 61.98 61.98 61.83 61.83 0.0M
2022-05-10 61.43 61.83 61.43 61.83 0.0M
2022-05-09 61.18 61.74 61.18 61.27 0.0M
2022-05-06 61.01 61.05 61.00 61.05 0.0M
2022-05-05 63.52 63.52 62.19 62.19 0.0M
2022-05-04 62.90 62.90 62.90 62.90 0.0M
2022-05-03 61.63 63.03 61.63 63.03 0.0M
2022-05-02 65.10 65.10 62.09 62.16 0.0M
2022-04-29 64.56 65.18 63.80 63.80 0.0M
2022-04-28 65.40 65.70 64.02 65.28 0.0M
2022-04-27 63.32 63.67 63.32 63.63 0.0M
2022-04-25 61.81 62.34 61.79 61.79 0.0M
2022-04-22 62.88 63.10 62.70 62.70 0.0M
2022-04-21 63.18 63.83 63.18 63.83 0.0M
2022-04-20 63.20 63.91 62.08 63.78 0.0M
2022-04-19 63.21 63.21 62.50 63.05 0.0M
2022-04-14 62.59 63.87 62.59 63.73 0.0M
2022-04-13 63.07 63.07 63.07 63.07 0.0M
2022-04-12 62.36 63.17 62.36 63.17 0.0M
2022-04-11 63.01 63.01 63.01 63.01 0.0M
2022-04-08 63.56 63.56 62.21 62.86 0.0M
2022-04-07 63.32 63.32 62.36 62.72 0.0M
2022-04-06 61.19 62.52 61.11 62.52 0.0M
2022-04-05 61.71 62.26 61.61 61.94 0.0M
2022-04-04 62.18 62.18 60.85 61.28 0.0M
2022-04-01 61.51 61.51 60.75 60.75 0.0M
2022-03-31 60.40 60.98 60.40 60.80 0.0M
2022-03-30 60.92 60.92 59.84 60.32 0.0M
2022-03-29 60.56 60.86 60.56 60.86 0.0M
2022-03-25 60.56 60.56 60.44 60.54 0.0M
2022-03-24 60.02 60.16 60.02 60.16 0.0M
2022-03-23 60.44 60.44 59.36 59.36 0.0M
2022-03-22 59.62 59.62 58.22 58.22 0.0M
2022-03-21 58.76 58.76 57.72 57.72 0.0M
2022-03-18 58.50 58.56 58.50 58.56 0.0M
2022-03-17 58.04 58.76 57.12 58.08 0.0M
2022-03-16 59.04 59.04 57.10 58.18 0.0M
2022-03-15 56.36 57.70 56.36 57.68 0.0M
2022-03-14 58.38 58.38 57.46 57.46 0.0M
2022-03-10 57.56 57.56 57.56 57.56 0.0M
2022-03-09 60.06 60.06 58.28 58.28 0.0M
2022-03-08 63.20 63.20 58.84 58.84 0.0M
2022-03-07 62.82 63.76 62.62 63.00 0.0M
2022-03-04 63.18 64.02 63.18 64.02 0.0M
2022-03-03 59.16 63.00 59.16 63.00 0.0M
2022-03-02 57.58 58.78 57.58 58.10 0.0M
2022-03-01 58.66 58.66 58.66 58.66 0.0M
2022-02-28 58.26 59.26 57.96 57.96 0.0M
2022-02-25 58.32 58.94 58.32 58.48 0.0M
2022-02-24 56.56 57.00 56.38 56.66 0.0M
2022-02-23 58.76 58.76 57.80 57.80 0.0M
2022-02-22 57.98 58.24 57.84 58.24 0.0M
2022-02-21 58.12 58.12 57.90 57.90 0.0M
2022-02-18 58.86 59.22 58.52 58.52 0.0M
2022-02-17 58.80 58.90 57.66 57.66 0.0M
2022-02-16 58.86 59.66 58.00 58.00 0.0M
2022-02-15 59.82 60.60 57.50 58.64 0.0M
2022-02-14 58.50 59.34 57.04 58.82 0.0M
2022-02-11 58.42 59.70 58.42 59.44 0.0M
2022-02-10 59.68 59.68 59.68 59.68 0.0M
2022-02-09 59.68 59.68 59.20 59.20 0.0M
2022-02-08 58.30 59.50 58.30 59.20 0.0M
2022-02-07 58.98 59.28 58.92 59.24 0.0M
2022-02-03 60.40 60.40 59.96 59.96 0.0M
2022-02-02 60.28 60.56 59.90 59.90 0.0M
2022-02-01 60.12 60.12 59.48 59.48 0.0M
2022-01-31 59.80 60.34 59.80 59.96 0.0M
2022-01-28 58.50 59.54 58.50 59.48 0.0M
2022-01-27 60.40 60.40 59.40 60.06 0.0M
2022-01-26 59.98 60.50 58.68 58.68 0.0M
2022-01-25 59.42 59.42 59.42 59.42 0.0M
2022-01-24 58.36 58.60 57.32 57.40 0.0M
2022-01-21 59.00 59.00 58.04 58.04 0.0M
2022-01-20 59.54 59.84 58.80 59.18 0.0M
2022-01-19 59.14 59.50 58.98 59.00 0.0M
2022-01-18 59.86 59.90 58.54 58.76 0.0M
2022-01-17 59.88 60.36 59.66 60.26 0.0M
2022-01-14 58.18 58.42 58.00 58.00 0.0M
2022-01-13 58.98 59.44 58.18 58.64 0.0M
2022-01-12 59.42 59.42 58.30 58.30 0.0M
2022-01-11 58.50 59.80 57.58 59.32 0.0M
2022-01-10 61.36 61.36 58.00 58.00 0.0M
2022-01-07 61.80 61.80 60.00 60.00 0.0M
2022-01-06 63.86 63.86 62.70 62.70 0.0M
2022-01-05 63.66 63.66 63.52 63.64 0.0M
2022-01-04 63.50 64.12 63.24 63.24 0.0M
2022-01-03 64.66 64.66 62.58 62.58 0.0M