Brunel International NV

BRUN
🏛️ 德国 →
7.95
最后更新: 2025-09-26
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 11.16 11.16 11.14 11.14 0.0M
2021-12-29 11.26 11.26 11.18 11.18 0.0M
2021-12-28 11.10 11.16 11.10 11.16 0.0M
2021-12-27 11.12 11.12 10.98 11.04 0.0M
2021-12-23 10.98 10.98 10.98 10.98 0.0M
2021-12-22 10.78 10.86 10.78 10.86 0.0M
2021-12-21 10.80 10.80 10.74 10.74 0.0M
2021-12-20 10.70 10.72 10.66 10.72 0.0M
2021-12-17 10.92 10.92 10.82 10.88 0.0M
2021-12-16 10.88 11.06 10.88 10.92 0.0M
2021-12-15 10.88 10.88 10.86 10.88 0.0M
2021-12-14 11.08 11.18 11.02 11.02 0.0M
2021-12-13 11.02 11.02 10.96 11.00 0.0M
2021-12-10 11.02 11.02 11.02 11.02 0.0M
2021-12-09 11.10 11.10 11.02 11.02 0.0M
2021-12-08 10.62 11.16 10.62 11.10 0.0M
2021-12-07 10.38 10.62 10.38 10.62 0.0M
2021-12-06 10.34 10.38 10.22 10.38 0.0M
2021-12-03 10.34 10.36 10.30 10.34 0.0M
2021-12-02 10.42 10.42 10.26 10.34 0.0M
2021-12-01 10.24 10.42 10.24 10.42 0.0M
2021-11-30 10.10 10.24 10.10 10.22 0.0M
2021-11-29 10.26 10.26 10.12 10.18 0.0M
2021-11-26 10.28 10.36 10.22 10.26 0.0M
2021-11-25 10.42 10.70 10.42 10.70 0.0M
2021-11-24 10.56 10.56 10.42 10.42 0.0M
2021-11-23 10.58 10.62 10.56 10.56 0.0M
2021-11-22 10.70 10.82 10.68 10.78 0.0M
2021-11-19 10.86 10.86 10.70 10.70 0.0M
2021-11-18 10.82 10.92 10.82 10.86 0.0M
2021-11-17 10.92 11.00 10.82 10.82 0.0M
2021-11-16 11.10 11.10 10.94 10.94 0.0M
2021-11-15 11.08 11.14 11.04 11.14 0.0M
2021-11-12 10.94 11.08 10.92 11.08 0.0M
2021-11-11 11.14 11.14 10.94 10.94 0.0M
2021-11-10 11.42 11.42 11.14 11.14 0.0M
2021-11-09 11.46 11.46 11.32 11.42 0.0M
2021-11-08 11.34 11.50 11.30 11.48 0.0M
2021-11-05 11.30 11.40 11.24 11.34 0.0M
2021-11-04 11.30 11.40 11.24 11.30 0.0M
2021-11-03 11.38 11.38 11.24 11.30 0.0M
2021-11-02 11.72 11.72 11.40 11.40 0.0M
2021-11-01 11.62 11.94 11.62 11.84 0.0M
2021-10-29 11.60 11.70 11.60 11.62 0.0M
2021-10-28 11.88 11.88 11.54 11.60 0.0M
2021-10-27 11.74 11.88 11.60 11.88 0.0M
2021-10-26 11.16 11.54 11.16 11.52 0.0M
2021-10-25 10.82 10.98 10.78 10.94 0.0M
2021-10-22 10.84 10.84 10.82 10.82 0.0M
2021-10-21 10.76 10.84 10.76 10.84 0.0M
2021-10-20 10.78 10.78 10.76 10.76 0.0M
2021-10-19 10.88 10.88 10.88 10.88 0.0M
2021-10-18 10.90 10.90 10.82 10.82 0.0M
2021-10-15 10.98 11.10 10.90 10.90 0.0M
2021-10-14 10.90 10.96 10.90 10.90 0.0M
2021-10-13 10.86 10.94 10.76 10.76 0.0M
2021-10-12 10.78 10.90 10.78 10.90 0.0M
2021-10-11 10.82 10.82 10.72 10.80 0.0M
2021-10-08 10.26 10.68 10.26 10.62 0.0M
2021-10-07 9.97 10.26 9.96 10.26 0.0M
2021-10-06 9.88 9.97 9.68 9.97 0.0M
2021-10-05 9.79 9.85 9.79 9.85 0.0M
2021-10-04 9.89 9.89 9.78 9.78 0.0M
2021-10-01 9.98 9.98 9.78 9.89 0.0M
2021-09-30 10.08 10.08 9.98 9.98 0.0M
2021-09-29 10.14 10.14 10.08 10.08 0.0M
2021-09-28 10.20 10.20 10.10 10.12 0.0M
2021-09-27 10.24 10.26 10.20 10.26 0.0M
2021-09-24 10.20 10.24 10.16 10.24 0.0M
2021-09-23 10.24 10.30 10.22 10.26 0.0M
2021-09-22 10.10 10.24 10.06 10.24 0.0M
2021-09-21 10.18 10.26 10.06 10.06 0.0M
2021-09-20 10.34 10.34 10.16 10.26 0.0M
2021-09-17 10.40 10.50 10.32 10.34 0.0M
2021-09-16 10.36 10.48 10.32 10.40 0.0M
2021-09-15 10.44 10.48 10.36 10.36 0.0M
2021-09-14 10.46 10.56 10.46 10.56 0.0M
2021-09-13 10.50 10.58 10.50 10.58 0.0M
2021-09-10 10.58 10.58 10.50 10.50 0.0M
2021-09-09 10.60 10.60 10.56 10.58 0.0M
2021-09-08 10.60 10.62 10.58 10.60 0.0M
2021-09-07 10.78 10.78 10.72 10.78 0.0M
2021-09-06 10.78 10.94 10.78 10.82 0.0M
2021-09-03 11.02 11.02 10.78 10.78 0.0M
2021-09-02 10.98 11.02 10.92 11.02 0.0M
2021-09-01 11.08 11.08 10.92 10.98 0.0M
2021-08-31 10.92 11.08 10.92 10.98 0.0M
2021-08-30 10.82 10.82 10.76 10.78 0.0M
2021-08-27 10.78 10.80 10.72 10.80 0.0M
2021-08-26 10.78 10.78 10.72 10.78 0.0M
2021-08-25 10.56 10.78 10.54 10.78 0.0M
2021-08-24 10.66 10.74 10.44 10.44 0.0M
2021-08-23 10.46 10.70 10.46 10.64 0.0M
2021-08-20 10.26 10.52 10.22 10.46 0.0M
2021-08-19 10.34 10.34 10.20 10.26 0.0M
2021-08-18 10.18 10.34 10.18 10.34 0.0M
2021-08-17 10.22 10.22 10.22 10.22 0.0M
2021-08-16 10.38 10.38 10.30 10.30 0.0M
2021-08-13 10.50 10.50 10.38 10.38 0.0M
2021-08-12 10.52 10.52 10.50 10.50 0.0M
2021-08-11 10.46 10.52 10.46 10.52 0.0M
2021-08-10 10.54 10.54 10.46 10.46 0.0M
2021-08-09 10.30 10.48 10.30 10.48 0.0M
2021-08-06 10.30 10.30 10.30 10.30 0.0M
2021-08-05 10.40 10.40 10.30 10.32 0.0M
2021-08-04 10.54 10.54 10.40 10.40 0.0M
2021-08-03 10.52 10.52 10.42 10.52 0.0M
2021-08-02 10.96 10.96 10.62 10.62 0.0M
2021-07-30 10.88 10.96 10.88 10.96 0.0M
2021-07-29 10.46 10.60 10.46 10.60 0.0M
2021-07-28 10.44 10.50 10.44 10.44 0.0M
2021-07-27 10.56 10.56 10.50 10.50 0.0M
2021-07-26 10.60 10.66 10.60 10.66 0.0M
2021-07-23 10.48 10.70 10.48 10.70 0.0M
2021-07-22 10.16 10.46 10.16 10.46 0.0M
2021-07-21 10.14 10.32 10.14 10.26 0.0M
2021-07-20 10.22 10.22 10.06 10.12 0.0M
2021-07-19 10.36 10.36 10.12 10.12 0.0M
2021-07-16 10.58 10.58 10.52 10.52 0.0M
2021-07-15 10.48 10.58 10.48 10.58 0.0M
2021-07-14 10.56 10.60 10.50 10.60 0.0M
2021-07-13 10.44 10.60 10.44 10.56 0.0M
2021-07-12 10.52 10.56 10.42 10.42 0.0M
2021-07-09 10.36 10.52 10.36 10.52 0.0M
2021-07-08 10.68 10.68 10.36 10.36 0.0M
2021-07-07 10.58 10.68 10.58 10.68 0.0M
2021-07-06 10.64 10.70 10.46 10.50 0.0M
2021-07-05 10.70 10.70 10.64 10.64 0.0M
2021-07-02 10.80 10.86 10.70 10.70 0.0M
2021-07-01 10.74 10.80 10.74 10.80 0.0M
2021-06-30 10.80 10.80 10.74 10.74 0.0M
2021-06-29 10.88 10.88 10.78 10.80 0.0M
2021-06-28 10.94 10.94 10.80 10.86 0.0M
2021-06-25 10.96 11.00 10.94 10.94 0.0M
2021-06-24 11.06 11.06 10.96 10.96 0.0M
2021-06-23 10.98 11.06 10.92 11.06 0.0M
2021-06-22 10.90 11.02 10.90 11.00 0.0M
2021-06-21 10.66 10.92 10.66 10.84 0.0M
2021-06-18 11.14 11.14 10.84 10.84 0.0M
2021-06-17 11.20 11.24 11.16 11.16 0.0M
2021-06-16 11.36 11.36 11.28 11.28 0.0M
2021-06-15 11.46 11.46 11.34 11.34 0.0M
2021-06-14 11.26 11.46 11.26 11.46 0.0M
2021-06-11 11.18 11.24 11.14 11.24 0.0M
2021-06-10 11.06 11.24 11.04 11.20 0.0M
2021-06-09 11.10 11.10 11.02 11.06 0.0M
2021-06-08 11.16 11.16 11.10 11.10 0.0M
2021-06-07 11.22 11.30 11.20 11.20 0.0M
2021-06-04 11.28 11.32 11.28 11.30 0.0M
2021-06-03 11.30 11.30 11.22 11.28 0.0M
2021-06-02 11.20 11.30 11.20 11.30 0.0M
2021-06-01 11.22 11.28 11.14 11.20 0.0M
2021-05-31 10.98 11.10 10.98 11.10 0.0M
2021-05-28 10.84 10.98 10.84 10.98 0.0M
2021-05-27 10.84 10.84 10.76 10.80 0.0M
2021-05-26 10.90 10.90 10.78 10.84 0.0M
2021-05-25 10.80 10.94 10.80 10.92 0.0M
2021-05-21 11.04 11.12 10.92 10.92 0.0M
2021-05-20 10.26 11.04 10.26 11.04 0.0M
2021-05-19 10.38 10.38 10.20 10.26 0.0M
2021-05-18 10.52 10.54 10.48 10.52 0.0M
2021-05-17 10.64 10.64 10.46 10.46 0.0M
2021-05-14 10.68 10.68 10.54 10.54 0.0M
2021-05-13 10.86 10.86 10.86 10.86 0.0M
2021-05-12 10.94 10.94 10.86 10.86 0.0M
2021-05-11 11.10 11.10 10.96 10.96 0.0M
2021-05-10 11.28 11.28 11.24 11.24 0.0M
2021-05-07 11.10 11.28 11.10 11.28 0.0M
2021-05-06 10.96 11.10 10.96 11.00 0.0M
2021-05-05 10.88 10.94 10.88 10.94 0.0M
2021-05-04 11.02 11.02 10.70 10.70 0.0M
2021-05-03 10.94 11.10 10.94 11.08 0.0M
2021-04-30 10.68 11.14 10.68 11.14 0.0M
2021-04-29 10.66 10.70 10.66 10.66 0.0M
2021-04-28 10.66 10.66 10.66 10.66 0.0M
2021-04-27 10.74 10.78 10.68 10.74 0.0M
2021-04-26 10.66 10.78 10.66 10.78 0.0M
2021-04-23 10.72 10.74 10.66 10.66 0.0M
2021-04-22 10.66 10.76 10.66 10.72 0.0M
2021-04-21 10.56 10.68 10.56 10.68 0.0M
2021-04-20 10.70 10.70 10.54 10.54 0.0M
2021-04-19 10.92 10.92 10.66 10.66 0.0M
2021-04-16 10.88 10.94 10.88 10.94 0.0M
2021-04-15 10.96 10.96 10.82 10.82 0.0M
2021-04-14 10.92 10.96 10.92 10.96 0.0M
2021-04-13 11.02 11.08 10.98 10.98 0.0M
2021-04-12 11.34 11.36 10.98 10.98 0.0M
2021-04-09 11.30 11.42 11.30 11.42 0.0M
2021-04-08 11.24 11.32 11.16 11.32 0.0M
2021-04-07 11.30 11.30 11.20 11.20 0.0M
2021-04-06 11.30 11.30 11.30 11.30 0.0M
2021-04-01 10.84 11.24 10.84 11.24 0.0M
2021-03-31 11.30 11.30 10.82 10.86 0.0M
2021-03-30 11.16 11.24 11.16 11.22 0.0M
2021-03-29 11.04 11.24 11.04 11.12 0.0M
2021-03-26 10.88 11.00 10.88 11.00 0.0M
2021-03-25 11.00 11.00 11.00 11.00 0.0M
2021-03-24 10.86 10.98 10.86 10.98 0.0M
2021-03-23 10.64 11.10 10.64 11.02 0.0M
2021-03-22 10.50 10.72 10.50 10.66 0.0M
2021-03-19 10.46 10.48 10.36 10.48 0.0M
2021-03-18 9.01 10.40 9.01 10.40 0.0M
2021-03-17 9.08 9.08 8.98 8.98 0.0M
2021-03-16 9.10 9.12 9.01 9.08 0.0M
2021-03-15 9.19 9.20 9.16 9.20 0.0M
2021-03-12 9.22 9.22 9.14 9.15 0.0M
2021-03-11 9.16 9.24 9.16 9.19 0.0M
2021-03-10 9.31 9.31 9.14 9.17 0.0M
2021-03-09 9.41 9.48 9.31 9.32 0.0M
2021-03-08 9.29 9.42 9.29 9.42 0.0M
2021-03-05 9.52 9.52 9.32 9.32 0.0M
2021-03-04 9.59 9.59 9.42 9.53 0.0M
2021-03-03 9.40 9.57 9.40 9.57 0.0M
2021-03-02 9.10 9.30 9.10 9.30 0.0M
2021-03-01 8.85 9.09 8.85 9.09 0.0M
2021-02-26 8.82 8.88 8.81 8.88 0.0M
2021-02-25 8.85 9.26 8.85 8.94 0.0M
2021-02-24 8.76 8.80 8.75 8.76 0.0M
2021-02-23 8.85 8.85 8.71 8.79 0.0M
2021-02-22 8.93 8.93 8.86 8.87 0.0M
2021-02-19 8.83 8.83 8.83 8.83 0.0M
2021-02-18 8.86 8.86 8.80 8.80 0.0M
2021-02-17 8.97 8.97 8.81 8.81 0.0M
2021-02-16 8.97 8.99 8.94 8.97 0.0M
2021-02-15 8.87 8.92 8.87 8.91 0.0M
2021-02-12 8.29 8.87 8.29 8.87 0.0M
2021-02-11 8.40 8.40 8.29 8.29 0.0M
2021-02-10 8.40 8.44 8.39 8.40 0.0M
2021-02-09 8.16 8.16 8.13 8.13 0.0M
2021-02-08 8.04 8.16 8.04 8.15 0.0M
2021-02-05 8.07 8.07 8.04 8.04 0.0M
2021-02-04 8.08 8.13 8.06 8.07 0.0M
2021-02-03 8.21 8.21 8.08 8.08 0.0M
2021-02-02 8.07 8.17 8.07 8.17 0.0M
2021-02-01 7.87 7.87 7.82 7.87 0.0M
2021-01-29 7.90 7.90 7.87 7.87 0.0M
2021-01-28 7.90 7.90 7.80 7.90 0.0M
2021-01-27 7.75 7.90 7.75 7.90 0.0M
2021-01-26 7.71 7.86 7.71 7.82 0.0M
2021-01-25 7.86 7.86 7.69 7.69 0.0M
2021-01-22 7.92 7.92 7.75 7.86 0.0M
2021-01-21 7.91 7.92 7.89 7.92 0.0M
2021-01-20 7.96 7.96 7.88 7.91 0.0M
2021-01-19 7.97 7.98 7.97 7.98 0.0M
2021-01-18 7.82 7.99 7.82 7.96 0.0M
2021-01-15 7.91 7.91 7.82 7.82 0.0M
2021-01-14 7.76 7.91 7.76 7.91 0.0M
2021-01-13 7.82 7.82 7.76 7.76 0.0M
2021-01-12 7.79 7.82 7.79 7.82 0.0M
2021-01-11 7.90 7.90 7.72 7.72 0.0M
2021-01-08 7.97 7.97 7.90 7.90 0.0M
2021-01-07 7.57 7.97 7.57 7.97 0.0M
2021-01-06 7.28 7.57 7.28 7.57 0.0M
2021-01-05 7.23 7.23 7.23 7.23 0.0M
2021-01-04 7.29 7.32 7.29 7.32 0.0M