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
2024-12-30 37.38 37.80 37.21 37.76 0.0M
2024-12-27 38.31 38.35 37.28 37.28 0.0M
2024-12-23 40.00 40.00 38.44 38.44 0.0M
2024-12-20 39.53 40.08 39.28 39.82 0.0M
2024-12-19 39.58 40.27 39.58 40.00 0.0M
2024-12-18 41.05 41.05 40.00 40.00 0.0M
2024-12-17 40.93 41.13 40.88 40.88 0.0M
2024-12-16 43.07 43.10 42.04 42.04 0.0M
2024-12-13 42.73 43.01 42.73 43.01 0.0M
2024-12-12 42.76 42.76 42.76 42.76 0.0M
2024-12-11 42.67 43.06 42.67 43.06 0.0M
2024-12-10 42.63 43.16 42.52 42.85 0.0M
2024-12-09 42.32 43.03 41.80 43.00 0.0M
2024-12-06 42.91 43.21 42.14 42.14 0.0M
2024-12-05 39.16 43.72 39.16 42.99 0.0M
2024-12-04 39.72 40.03 38.90 38.90 0.0M
2024-12-03 39.90 40.20 39.30 39.64 0.0M
2024-12-02 40.00 40.20 39.70 40.00 0.0M
2024-11-29 39.82 39.91 39.78 39.91 0.0M
2024-11-28 39.83 39.83 39.34 39.35 0.0M
2024-11-27 39.71 39.95 39.26 39.64 0.0M
2024-11-26 40.34 40.43 39.30 39.67 0.0M
2024-11-25 39.59 41.53 39.50 40.72 0.0M
2024-11-22 39.07 39.89 39.07 39.89 0.0M
2024-11-21 38.00 38.94 38.00 38.69 0.0M
2024-11-20 37.99 38.46 37.99 38.15 0.0M
2024-11-19 38.40 38.40 37.42 37.92 0.0M
2024-11-18 38.79 38.79 38.20 38.20 0.0M
2024-11-15 38.85 38.98 38.31 38.85 0.0M
2024-11-14 38.41 39.04 38.40 39.02 0.0M
2024-11-13 38.51 38.84 37.99 38.35 0.0M
2024-11-12 38.28 38.87 38.22 38.40 0.0M
2024-11-11 38.33 38.78 38.19 38.47 0.0M
2024-11-08 38.49 38.98 38.00 38.00 0.0M
2024-11-07 39.04 39.06 38.58 38.58 0.0M
2024-11-06 42.33 42.33 38.20 38.90 0.0M
2024-11-05 40.01 40.42 39.58 40.08 0.0M
2024-11-04 39.77 40.33 39.73 40.33 0.0M
2024-11-01 41.34 41.34 40.63 40.63 0.0M
2024-10-31 41.78 41.78 40.87 41.00 0.0M
2024-10-30 43.35 43.35 41.64 41.64 0.0M
2024-10-29 44.93 44.93 43.10 43.38 0.0M
2024-10-28 45.35 45.35 44.57 44.93 0.0M
2024-10-25 45.70 45.70 45.08 45.28 0.0M
2024-10-24 44.97 45.16 44.80 45.15 0.0M
2024-10-23 44.76 45.25 44.75 44.75 0.0M
2024-10-22 44.71 44.71 44.48 44.48 0.0M
2024-10-21 44.90 45.19 44.57 44.76 0.0M
2024-10-18 45.78 45.78 44.79 45.09 0.0M
2024-10-17 45.67 45.74 45.63 45.69 0.0M
2024-10-16 45.30 45.52 45.17 45.52 0.0M
2024-10-15 44.99 45.00 44.91 45.00 0.0M
2024-10-14 43.91 44.27 43.91 44.27 0.0M
2024-10-11 43.49 44.15 43.49 44.15 0.0M
2024-10-09 42.84 42.89 42.62 42.62 0.0M
2024-10-08 42.56 42.56 42.48 42.48 0.0M
2024-10-07 43.24 43.24 42.64 42.70 0.0M
2024-10-04 43.47 43.90 43.20 43.21 0.0M
2024-10-03 43.77 43.87 42.92 43.10 0.0M
2024-10-02 44.07 44.14 43.58 43.86 0.0M
2024-10-01 44.37 44.37 43.20 44.20 0.0M
2024-09-30 43.53 44.12 42.55 44.12 0.0M
2024-09-27 42.90 43.21 42.84 43.21 0.0M
2024-09-26 41.22 42.59 41.00 42.59 0.0M
2024-09-25 42.09 42.13 41.25 41.25 0.0M
2024-09-24 42.05 42.39 42.05 42.29 0.0M
2024-09-23 41.86 42.72 41.52 42.36 0.0M
2024-09-20 42.49 42.79 41.67 41.67 0.0M
2024-09-19 43.44 43.44 42.98 42.98 0.0M
2024-09-18 42.63 42.63 42.32 42.47 0.0M
2024-09-17 41.72 43.00 41.72 42.88 0.0M
2024-09-16 42.02 42.21 41.96 41.98 0.0M
2024-09-13 41.39 41.39 41.39 41.39 0.0M
2024-09-12 41.51 41.58 41.51 41.58 0.0M
2024-09-11 41.36 41.36 41.36 41.36 0.0M
2024-09-10 41.68 41.68 41.68 41.68 0.0M
2024-09-09 41.16 42.40 40.87 42.40 0.0M
2024-09-06 40.39 40.63 40.39 40.48 0.0M
2024-09-05 40.62 41.28 40.62 40.94 0.0M
2024-09-04 41.26 41.35 41.26 41.35 0.0M
2024-09-03 40.60 41.83 40.60 41.37 0.0M
2024-09-02 41.29 41.29 40.82 40.82 0.0M
2024-08-30 40.86 41.25 40.86 41.25 0.0M
2024-08-29 40.97 41.40 39.46 41.40 0.0M
2024-08-28 40.68 40.68 40.51 40.51 0.0M
2024-08-27 40.40 40.89 39.93 40.00 0.0M
2024-08-26 41.07 41.07 41.07 41.07 0.0M
2024-08-23 40.90 40.90 40.50 40.52 0.0M
2024-08-22 40.83 40.83 40.36 40.53 0.0M
2024-08-21 40.34 40.51 40.16 40.33 0.0M
2024-08-20 40.73 41.49 40.04 40.18 0.0M
2024-08-19 41.07 41.46 40.60 40.60 0.0M
2024-08-16 41.00 41.00 40.80 40.97 0.0M
2024-08-15 40.28 41.12 40.28 41.00 0.0M
2024-08-14 40.62 40.62 40.12 40.57 0.0M
2024-08-13 40.11 40.50 40.11 40.50 0.0M
2024-08-12 40.93 40.93 40.34 40.40 0.0M
2024-08-09 41.00 41.00 40.48 40.65 0.0M
2024-08-08 40.59 40.83 40.51 40.81 0.0M
2024-08-07 40.85 41.51 40.55 41.27 0.0M
2024-08-06 41.10 41.19 41.10 41.19 0.0M
2024-08-05 38.71 41.51 38.71 40.80 0.0M
2024-08-02 40.84 41.54 40.57 41.25 0.0M
2024-08-01 42.03 42.03 41.28 41.60 0.0M
2024-07-31 40.97 41.49 40.97 41.49 0.0M
2024-07-30 41.59 41.59 40.61 41.07 0.0M
2024-07-29 42.62 42.62 41.57 41.57 0.0M
2024-07-26 42.23 42.23 41.50 42.07 0.0M
2024-07-25 40.07 41.89 39.78 41.42 0.0M
2024-07-24 39.70 40.31 39.70 40.29 0.0M
2024-07-23 40.10 40.31 40.10 40.13 0.0M
2024-07-22 39.74 40.25 39.68 39.69 0.0M
2024-07-19 40.45 40.45 39.63 39.63 0.0M
2024-07-18 40.99 41.00 40.88 41.00 0.0M
2024-07-17 40.11 40.91 39.63 40.75 0.0M
2024-07-16 40.31 40.31 40.00 40.00 0.0M
2024-07-15 41.10 41.33 40.25 40.62 0.0M
2024-07-12 39.79 40.65 39.79 40.65 0.0M
2024-07-11 39.51 40.79 39.51 39.83 0.0M
2024-07-10 38.10 39.50 38.01 39.50 0.0M
2024-07-09 39.10 39.37 38.44 38.55 0.0M
2024-07-08 39.29 39.31 38.20 38.59 0.0M
2024-07-05 39.10 40.00 38.60 38.74 0.0M
2024-07-04 39.44 39.54 39.44 39.49 0.0M
2024-07-03 39.78 39.78 38.90 39.14 0.0M
2024-07-02 39.30 39.65 39.06 39.65 0.0M
2024-07-01 40.50 40.51 39.45 39.52 0.0M
2024-06-28 40.78 40.78 40.10 40.10 0.0M
2024-06-27 40.27 40.59 40.10 40.59 0.0M
2024-06-26 40.68 40.68 40.40 40.56 0.0M
2024-06-25 41.00 41.00 40.38 40.38 0.0M
2024-06-24 40.95 40.99 40.50 40.50 0.0M
2024-06-21 40.66 40.95 40.50 40.53 0.0M
2024-06-20 40.87 40.88 40.25 40.38 0.0M
2024-06-19 40.77 40.77 40.25 40.65 0.0M
2024-06-18 40.97 41.43 40.01 40.71 0.0M
2024-06-17 41.50 41.50 40.54 41.10 0.0M
2024-06-14 39.98 40.76 39.32 40.76 0.0M
2024-06-13 40.02 40.15 39.15 39.80 0.0M
2024-06-12 40.51 41.50 39.50 39.50 0.0M
2024-06-11 40.01 40.45 39.35 40.17 0.0M
2024-06-10 41.05 41.05 39.69 40.12 0.0M
2024-06-07 40.44 40.97 40.02 40.68 0.0M
2024-06-06 39.76 40.78 39.51 40.16 0.0M
2024-06-05 42.41 43.63 39.47 39.70 0.0M
2024-06-04 42.47 42.58 42.12 42.12 0.0M
2024-06-03 42.68 42.96 41.93 42.21 0.0M
2024-05-31 40.91 42.23 40.42 42.23 0.0M
2024-05-30 40.68 41.36 40.21 40.93 0.0M
2024-05-29 41.26 41.75 41.00 41.16 0.0M
2024-05-28 42.63 42.87 41.18 41.18 0.0M
2024-05-27 43.00 43.00 42.40 42.79 0.0M
2024-05-24 43.12 43.32 42.19 42.40 0.0M
2024-05-23 43.76 43.76 42.71 42.83 0.0M
2024-05-22 43.55 44.20 43.35 43.68 0.0M
2024-05-21 43.71 43.71 43.28 43.44 0.0M
2024-05-20 43.70 43.70 43.65 43.65 0.0M
2024-05-17 44.52 45.64 44.37 44.40 0.0M
2024-05-16 44.05 44.56 43.73 44.56 0.0M
2024-05-15 45.34 45.34 43.61 43.85 0.0M
2024-05-14 45.28 45.72 44.87 44.95 0.0M
2024-05-13 45.92 45.92 45.27 45.38 0.0M
2024-05-10 44.75 45.20 44.54 45.15 0.0M
2024-05-09 43.95 44.77 43.95 44.77 0.0M
2024-05-08 43.60 44.27 43.52 44.27 0.0M
2024-05-07 43.84 44.20 43.75 43.85 0.0M
2024-05-06 44.31 44.87 43.60 43.64 0.0M
2024-05-03 44.36 44.88 44.25 44.48 0.0M
2024-05-02 44.37 44.49 43.88 44.43 0.0M
2024-04-30 45.74 45.74 44.75 44.75 0.0M
2024-04-29 45.35 45.40 45.29 45.33 0.0M
2024-04-26 45.14 45.25 45.14 45.25 0.0M
2024-04-25 45.35 45.35 44.80 45.00 0.0M
2024-04-24 45.51 45.81 45.51 45.81 0.0M
2024-04-23 46.83 47.01 46.24 46.26 0.0M
2024-04-22 46.30 46.66 46.05 46.05 0.0M
2024-04-19 45.97 46.39 45.85 46.39 0.0M
2024-04-18 45.92 46.49 45.92 46.49 0.0M
2024-04-17 45.78 46.37 45.78 46.30 0.0M
2024-04-16 46.50 46.50 45.76 45.85 0.0M
2024-04-15 46.91 46.91 46.47 46.47 0.0M
2024-04-12 46.82 46.82 46.46 46.55 0.0M
2024-04-11 46.80 47.36 46.80 47.36 0.0M
2024-04-10 47.22 47.22 46.53 46.53 0.0M
2024-04-09 47.00 47.00 46.99 46.99 0.0M
2024-04-08 47.10 47.32 46.76 46.76 0.0M
2024-04-05 47.32 47.34 46.97 46.97 0.0M
2024-04-04 47.66 48.09 47.66 47.82 0.0M
2024-04-03 47.57 47.57 47.10 47.47 0.0M
2024-04-02 47.79 48.11 47.00 47.37 0.0M
2024-03-28 47.95 48.44 47.95 48.05 0.0M
2024-03-27 47.48 48.00 46.62 47.94 0.0M
2024-03-26 47.05 47.09 46.86 47.07 0.0M
2024-03-25 47.25 48.00 46.64 46.72 0.0M
2024-03-22 47.58 47.69 47.20 47.20 0.0M
2024-03-21 47.90 48.01 47.62 47.68 0.0M
2024-03-20 48.28 48.30 47.69 47.69 0.0M
2024-03-19 48.28 48.38 47.91 48.20 0.0M
2024-03-18 49.57 49.70 48.45 48.45 0.0M
2024-03-15 49.11 49.48 48.46 49.32 0.0M
2024-03-14 49.84 50.00 48.59 48.91 0.0M
2024-03-13 49.99 49.99 49.51 49.51 0.0M
2024-03-12 50.56 50.56 49.59 49.59 0.0M
2024-03-11 49.88 50.64 49.88 50.64 0.0M
2024-03-08 50.16 50.38 49.61 49.71 0.0M
2024-03-07 51.62 52.32 49.59 49.59 0.0M
2024-03-06 55.66 56.48 50.00 50.88 0.0M
2024-03-05 55.78 56.14 55.78 56.14 0.0M
2024-03-04 55.68 55.90 55.68 55.82 0.0M
2024-03-01 55.52 56.04 55.00 55.86 0.0M
2024-02-29 53.34 55.56 53.34 55.56 0.0M
2024-02-28 52.72 53.58 51.70 53.58 0.0M
2024-02-27 52.24 52.96 52.24 52.86 0.0M
2024-02-26 53.34 53.34 52.26 52.26 0.0M
2024-02-23 53.14 53.76 53.14 53.40 0.0M
2024-02-22 53.92 53.92 53.28 53.46 0.0M
2024-02-21 54.32 54.52 54.06 54.06 0.0M
2024-02-20 53.76 54.14 53.58 54.06 0.0M
2024-02-16 53.86 53.86 53.82 53.82 0.0M
2024-02-15 53.74 54.14 53.74 53.80 0.0M
2024-02-14 52.68 52.80 52.68 52.68 0.0M
2024-02-13 52.92 52.92 52.92 52.92 0.0M
2024-02-12 52.08 53.48 51.90 53.48 0.0M
2024-02-09 52.58 52.58 52.58 52.58 0.0M
2024-02-08 52.64 52.90 52.30 52.90 0.0M
2024-02-07 53.30 53.90 52.74 52.74 0.0M
2024-02-06 52.84 53.00 52.52 52.88 0.0M
2024-02-05 52.22 52.98 51.94 52.26 0.0M
2024-02-02 52.28 52.80 52.28 52.80 0.0M
2024-02-01 51.26 51.76 50.70 51.76 0.0M
2024-01-31 52.18 52.18 50.82 51.02 0.0M
2024-01-30 52.38 52.38 51.52 51.68 0.0M
2024-01-29 52.08 52.72 51.00 51.84 0.0M
2024-01-26 51.40 52.56 51.40 52.28 0.0M
2024-01-25 49.94 51.36 49.94 51.06 0.0M
2024-01-24 50.86 50.96 50.28 50.88 0.0M
2024-01-23 49.74 50.74 49.73 50.74 0.0M
2024-01-22 50.42 50.66 49.30 49.67 0.0M
2024-01-19 50.48 50.72 50.02 50.08 0.0M
2024-01-18 49.83 50.06 49.44 50.06 0.0M
2024-01-17 50.22 50.72 49.42 49.58 0.0M
2024-01-16 51.66 52.22 49.86 49.87 0.0M
2024-01-15 51.28 51.80 50.84 51.78 0.0M
2024-01-12 50.38 51.26 50.38 50.62 0.0M
2024-01-11 50.36 50.52 49.88 50.48 0.0M
2024-01-10 51.06 51.90 50.50 50.56 0.0M
2024-01-09 50.96 50.96 50.28 50.70 0.0M
2024-01-08 50.86 50.96 50.38 50.46 0.0M
2024-01-05 51.32 51.32 50.04 50.24 0.0M
2024-01-04 51.28 51.80 50.90 51.26 0.0M
2024-01-03 52.10 52.60 50.84 51.12 0.0M
2024-01-02 52.80 53.52 51.70 51.70 0.0M