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
2023-12-28 51.86 51.88 51.18 51.88 0.0M
2023-12-27 52.54 52.54 51.38 51.68 0.0M
2023-12-22 52.40 52.40 52.32 52.32 0.0M
2023-12-21 52.06 52.30 51.52 51.80 0.0M
2023-12-20 54.18 54.20 53.52 53.52 0.0M
2023-12-19 53.50 53.78 53.50 53.78 0.0M
2023-12-18 52.96 53.16 52.38 53.16 0.0M
2023-12-15 53.84 54.06 52.70 52.70 0.0M
2023-12-14 52.40 53.30 52.12 52.72 0.0M
2023-12-13 52.58 53.16 52.58 53.16 0.0M
2023-12-12 52.74 52.74 51.82 52.60 0.0M
2023-12-11 51.42 52.18 51.38 52.18 0.0M
2023-12-08 50.88 52.10 50.88 51.32 0.0M
2023-12-07 49.88 50.86 49.85 50.68 0.0M
2023-12-06 53.20 53.20 49.50 50.14 0.0M
2023-12-05 55.92 55.92 55.92 55.92 0.0M
2023-12-04 55.40 55.76 55.28 55.76 0.0M
2023-12-01 54.32 54.40 53.76 54.40 0.0M
2023-11-30 53.22 53.22 53.22 53.22 0.0M
2023-11-29 54.30 54.30 53.54 53.54 0.0M
2023-11-27 54.42 54.42 54.00 54.06 0.0M
2023-11-24 53.88 54.52 53.88 54.52 0.0M
2023-11-23 54.92 54.92 52.60 54.00 0.0M
2023-11-22 54.64 54.64 54.58 54.58 0.0M
2023-11-21 53.60 53.98 53.48 53.98 0.0M
2023-11-20 53.88 53.88 53.10 53.10 0.0M
2023-11-17 53.66 53.66 53.48 53.48 0.0M
2023-11-16 54.30 54.72 53.44 53.44 0.0M
2023-11-15 54.90 54.90 54.40 54.64 0.0M
2023-11-14 54.20 54.20 54.20 54.20 0.0M
2023-11-13 52.84 54.08 52.80 53.98 0.0M
2023-11-10 53.50 53.76 53.08 53.76 0.0M
2023-11-09 54.78 54.78 54.70 54.70 0.0M
2023-11-08 54.64 54.64 54.64 54.64 0.0M
2023-11-07 55.06 55.72 55.06 55.28 0.0M
2023-11-06 55.80 55.80 55.50 55.50 0.0M
2023-11-03 55.74 55.74 55.74 55.74 0.0M
2023-11-02 53.10 54.68 53.10 54.68 0.0M
2023-11-01 52.94 53.44 52.94 53.44 0.0M
2023-10-31 52.20 52.76 52.02 52.76 0.0M
2023-10-30 52.64 52.64 51.98 51.98 0.0M
2023-10-27 53.00 53.00 52.40 52.40 0.0M
2023-10-26 52.70 52.80 52.70 52.80 0.0M
2023-10-25 53.50 53.50 52.90 52.90 0.0M
2023-10-24 52.14 53.04 52.14 53.04 0.0M
2023-10-23 52.30 52.34 51.84 51.92 0.0M
2023-10-20 52.58 52.94 52.30 52.30 0.0M
2023-10-19 52.68 53.26 52.68 53.26 0.0M
2023-10-18 52.56 53.30 52.56 53.00 0.0M
2023-10-17 52.24 52.54 51.96 52.34 0.0M
2023-10-16 51.08 51.80 49.96 51.80 0.0M
2023-10-13 50.78 50.78 50.78 50.78 0.0M
2023-10-12 52.18 52.18 50.32 50.44 0.0M
2023-10-11 53.54 53.60 52.76 52.96 0.0M
2023-10-09 53.42 53.54 53.14 53.16 0.0M
2023-10-06 53.58 53.76 53.50 53.50 0.0M
2023-10-05 54.68 55.06 54.68 55.06 0.0M
2023-10-04 55.20 55.46 54.76 54.76 0.0M
2023-10-03 54.30 55.00 54.26 55.00 0.0M
2023-10-02 55.06 55.60 54.84 54.84 0.0M
2023-09-29 54.08 54.44 53.98 53.98 0.0M
2023-09-28 53.82 54.08 53.70 53.86 0.0M
2023-09-27 55.70 55.70 54.10 54.16 0.0M
2023-09-26 55.82 56.36 55.44 55.44 0.0M
2023-09-25 56.70 57.28 56.50 56.50 0.0M
2023-09-22 57.14 57.14 57.14 57.14 0.0M
2023-09-21 59.18 60.50 57.58 57.58 0.0M
2023-09-20 58.98 59.18 58.98 59.18 0.0M
2023-09-19 58.90 58.94 58.58 58.94 0.0M
2023-09-18 59.28 59.82 58.82 59.06 0.0M
2023-09-15 60.82 60.82 60.66 60.66 0.0M
2023-09-13 59.74 60.00 59.64 60.00 0.0M
2023-09-12 60.44 60.44 59.74 59.74 0.0M
2023-09-11 60.16 61.88 60.16 60.72 0.0M
2023-09-08 60.00 60.00 59.90 59.96 0.0M
2023-09-07 59.18 59.44 58.80 58.80 0.0M
2023-09-05 61.64 61.76 60.60 60.74 0.0M
2023-09-04 61.94 61.94 61.94 61.94 0.0M
2023-09-01 61.02 61.72 61.02 61.56 0.0M
2023-08-31 61.18 61.26 60.82 61.26 0.0M
2023-08-30 64.46 64.46 61.58 61.58 0.0M
2023-08-29 63.44 63.44 63.34 63.42 0.0M
2023-08-28 63.46 63.46 63.46 63.46 0.0M
2023-08-25 62.66 62.66 62.66 62.66 0.0M
2023-08-24 63.58 63.58 63.58 63.58 0.0M
2023-08-23 62.12 63.92 62.12 63.52 0.0M
2023-08-22 61.78 62.02 61.78 62.02 0.0M
2023-08-21 62.06 62.06 62.06 62.06 0.0M
2023-08-18 62.10 62.46 62.08 62.46 0.0M
2023-08-17 62.76 63.14 62.76 63.08 0.0M
2023-08-16 62.54 62.54 62.54 62.54 0.0M
2023-08-15 64.98 64.98 63.64 63.70 0.0M
2023-08-14 64.38 64.46 64.38 64.46 0.0M
2023-08-11 64.14 64.34 63.84 64.34 0.0M
2023-08-10 64.16 64.50 64.06 64.30 0.0M
2023-08-08 63.68 64.00 63.68 63.84 0.0M
2023-08-07 63.68 64.02 63.68 63.88 0.0M
2023-08-04 63.98 63.98 63.56 63.96 0.0M
2023-08-03 63.50 64.60 63.00 64.60 0.0M
2023-08-02 64.38 64.68 64.28 64.68 0.0M
2023-08-01 64.50 64.58 63.20 64.58 0.0M
2023-07-31 64.04 64.64 63.88 64.10 0.0M
2023-07-28 63.40 64.10 63.40 64.00 0.0M
2023-07-27 63.08 64.60 62.92 64.60 0.0M
2023-07-26 63.10 63.10 63.08 63.08 0.0M
2023-07-25 62.24 62.98 62.24 62.98 0.0M
2023-07-24 62.16 62.16 61.74 61.80 0.0M
2023-07-21 62.32 62.32 61.76 61.76 0.0M
2023-07-20 60.90 61.64 60.90 61.64 0.0M
2023-07-19 60.44 61.26 60.18 61.24 0.0M
2023-07-18 59.60 59.66 59.60 59.66 0.0M
2023-07-17 60.26 60.26 60.02 60.02 0.0M
2023-07-14 59.50 60.32 59.50 59.70 0.0M
2023-07-13 59.06 59.56 59.06 59.56 0.0M
2023-07-12 60.26 60.26 59.16 59.16 0.0M
2023-07-11 59.72 59.72 59.58 59.58 0.0M
2023-07-10 60.42 60.42 60.42 60.42 0.0M
2023-07-07 61.56 61.56 60.78 61.00 0.0M
2023-07-06 61.64 61.64 60.84 60.84 0.0M
2023-07-05 61.04 61.80 61.04 61.80 0.0M
2023-07-04 60.94 61.44 60.90 61.42 0.0M
2023-07-03 61.62 61.62 61.10 61.48 0.0M
2023-06-30 61.64 61.64 60.88 60.88 0.0M
2023-06-28 59.74 60.68 59.74 60.68 0.0M
2023-06-27 59.58 59.58 59.02 59.02 0.0M
2023-06-26 59.16 60.14 59.16 59.40 0.0M
2023-06-23 60.72 60.72 59.70 59.70 0.0M
2023-06-22 59.64 59.64 59.22 59.22 0.0M
2023-06-21 59.80 59.80 59.22 59.22 0.0M
2023-06-20 59.96 60.06 59.14 59.14 0.0M
2023-06-19 60.22 60.22 59.18 60.18 0.0M
2023-06-16 60.06 60.06 60.06 60.06 0.0M
2023-06-15 59.46 60.38 59.34 59.66 0.0M
2023-06-13 59.40 60.22 59.40 60.22 0.0M
2023-06-09 60.22 60.92 60.20 60.20 0.0M
2023-06-08 60.22 60.68 60.22 60.68 0.0M
2023-06-07 58.68 60.80 58.68 60.80 0.0M
2023-06-06 58.42 58.42 58.42 58.42 0.0M
2023-06-05 59.60 60.32 59.22 59.22 0.0M
2023-06-02 57.86 58.50 57.86 58.50 0.0M
2023-06-01 58.36 58.36 57.86 57.86 0.0M
2023-05-31 57.44 57.90 57.44 57.90 0.0M
2023-05-30 57.98 58.12 57.50 57.50 0.0M
2023-05-29 57.10 57.10 57.10 57.10 0.0M
2023-05-26 56.52 56.52 56.52 56.52 0.0M
2023-05-25 56.96 57.02 56.96 57.00 0.0M
2023-05-24 58.74 58.74 57.80 57.80 0.0M
2023-05-23 59.94 59.96 58.84 58.84 0.0M
2023-05-22 59.38 59.38 58.76 59.26 0.0M
2023-05-19 58.90 58.90 58.90 58.90 0.0M
2023-05-18 58.60 58.66 58.60 58.66 0.0M
2023-05-17 57.64 57.64 57.64 57.64 0.0M
2023-05-16 59.18 59.18 58.30 58.30 0.0M
2023-05-15 59.88 59.88 58.92 59.16 0.0M
2023-05-11 58.38 58.60 58.38 58.60 0.0M
2023-05-10 58.36 58.36 58.00 58.00 0.0M
2023-05-09 58.72 58.82 58.38 58.38 0.0M
2023-05-08 57.96 59.14 57.96 58.68 0.0M
2023-05-05 59.06 59.50 59.06 59.50 0.0M
2023-05-04 58.50 58.74 58.50 58.74 0.0M
2023-05-03 59.18 60.10 58.54 58.90 0.0M
2023-05-02 59.00 59.40 58.80 59.36 0.0M
2023-04-28 59.22 59.22 58.42 58.42 0.0M
2023-04-27 57.72 57.72 57.72 57.72 0.0M
2023-04-26 58.18 58.18 57.92 57.92 0.0M
2023-04-25 57.90 58.20 57.74 58.20 0.0M
2023-04-24 57.44 58.38 57.44 58.00 0.0M
2023-04-21 58.92 58.92 58.92 58.92 0.0M
2023-04-20 58.54 58.54 58.52 58.52 0.0M
2023-04-19 57.42 58.10 57.42 58.10 0.0M
2023-04-18 57.48 57.94 57.48 57.94 0.0M
2023-04-17 57.68 57.76 57.38 57.50 0.0M
2023-04-14 57.22 57.22 56.64 56.64 0.0M
2023-04-13 56.82 57.02 56.10 57.02 0.0M
2023-04-12 57.62 57.62 56.98 56.98 0.0M
2023-04-11 56.98 57.94 56.98 57.94 0.0M
2023-04-06 57.30 57.32 56.96 56.96 0.0M
2023-04-05 57.98 57.98 57.86 57.94 0.0M
2023-04-04 58.00 58.00 57.50 57.50 0.0M
2023-04-03 59.22 59.24 58.50 58.98 0.0M
2023-03-31 58.94 59.14 58.94 59.14 0.0M
2023-03-30 58.54 59.41 58.54 58.54 0.0M
2023-03-29 58.59 58.59 58.59 58.59 0.0M
2023-03-28 58.62 58.62 58.62 58.62 0.0M
2023-03-27 59.34 59.34 58.61 58.61 0.0M
2023-03-24 56.63 58.68 56.63 58.68 0.0M
2023-03-23 57.96 57.96 56.75 56.92 0.0M
2023-03-22 58.28 58.28 57.32 57.32 0.0M
2023-03-21 58.99 58.99 58.18 58.18 0.0M
2023-03-20 57.01 58.46 57.01 58.15 0.0M
2023-03-17 58.73 58.73 57.94 57.94 0.0M
2023-03-16 57.88 59.03 57.88 58.75 0.0M
2023-03-15 58.20 58.83 57.29 58.83 0.0M
2023-03-14 58.35 58.35 57.30 57.39 0.0M
2023-03-13 58.20 58.26 58.20 58.26 0.0M
2023-03-10 58.74 58.74 58.32 58.32 0.0M
2023-03-09 59.59 60.46 59.59 60.46 0.0M
2023-03-08 61.15 61.15 60.50 60.63 0.0M
2023-03-07 63.40 63.51 62.99 63.44 0.0M
2023-03-06 63.28 63.28 62.98 62.98 0.0M
2023-03-03 61.67 62.90 61.67 62.90 0.0M
2023-03-02 59.84 61.88 59.84 61.88 0.0M
2023-03-01 61.57 61.57 60.10 60.36 0.0M
2023-02-28 61.53 61.53 61.39 61.39 0.0M
2023-02-27 62.31 62.31 61.75 61.75 0.0M
2023-02-24 61.15 61.15 61.15 61.15 0.0M
2023-02-23 61.87 61.87 61.68 61.68 0.0M
2023-02-22 61.57 61.63 61.46 61.46 0.0M
2023-02-21 60.80 60.80 60.80 60.80 0.0M
2023-02-20 61.75 61.75 60.58 60.68 0.0M
2023-02-16 60.75 61.46 60.70 61.40 0.0M
2023-02-15 61.07 61.28 60.79 61.28 0.0M
2023-02-14 61.13 61.13 61.00 61.00 0.0M
2023-02-13 61.13 61.22 61.13 61.22 0.0M
2023-02-10 60.74 60.74 60.16 60.16 0.0M
2023-02-09 60.49 60.64 59.86 60.07 0.0M
2023-02-08 60.60 60.69 60.60 60.69 0.0M
2023-02-07 62.61 62.94 61.80 61.80 0.0M
2023-02-06 62.20 62.20 60.99 61.92 0.0M
2023-02-03 61.56 61.91 60.64 61.79 0.0M
2023-02-02 60.58 61.81 60.58 61.50 0.0M
2023-02-01 60.44 61.42 60.24 61.14 0.0M
2023-01-31 60.01 61.12 60.01 60.84 0.0M
2023-01-30 61.03 61.03 61.03 61.03 0.0M
2023-01-27 62.12 62.15 61.41 61.41 0.0M
2023-01-26 63.05 63.05 61.71 61.71 0.0M
2023-01-25 61.50 61.69 61.50 61.69 0.0M
2023-01-24 61.55 61.55 61.55 61.55 0.0M
2023-01-23 61.20 61.50 60.05 61.50 0.0M
2023-01-20 60.72 60.72 60.20 60.59 0.0M
2023-01-19 60.78 61.69 60.78 61.69 0.0M
2023-01-18 63.22 63.42 62.00 62.00 0.0M
2023-01-17 62.19 63.33 62.05 62.96 0.0M
2023-01-16 62.28 63.04 61.52 62.55 0.0M
2023-01-13 60.88 61.20 60.01 61.20 0.0M
2023-01-12 60.99 62.21 60.50 60.50 0.0M
2023-01-11 61.36 61.79 60.81 61.15 0.0M
2023-01-10 60.68 60.68 60.37 60.68 0.0M
2023-01-09 60.96 61.30 60.49 60.80 0.0M
2023-01-06 61.22 61.37 60.58 60.70 0.0M
2023-01-05 61.03 62.19 60.22 60.22 0.0M
2023-01-04 61.83 62.08 61.50 62.04 0.0M
2023-01-03 61.89 61.89 61.19 61.19 0.0M
2023-01-02 62.15 62.26 61.15 62.20 0.0M