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
2022-12-30 9.52 9.54 9.48 9.51 0.0M
2022-12-29 9.35 9.45 9.26 9.45 0.0M
2022-12-28 9.49 9.49 9.36 9.36 0.0M
2022-12-27 9.50 9.52 9.50 9.52 0.0M
2022-12-23 9.21 9.37 9.21 9.37 0.0M
2022-12-22 9.31 9.32 9.19 9.19 0.0M
2022-12-21 9.19 9.32 9.19 9.32 0.0M
2022-12-20 9.13 9.16 9.13 9.15 0.0M
2022-12-19 9.20 9.26 9.20 9.26 0.0M
2022-12-16 9.32 9.32 9.14 9.14 0.0M
2022-12-15 9.42 9.42 9.37 9.37 0.0M
2022-12-14 9.38 9.49 9.38 9.49 0.0M
2022-12-13 9.32 9.38 9.32 9.38 0.0M
2022-12-12 9.38 9.38 9.37 9.37 0.0M
2022-12-09 9.39 9.43 9.39 9.43 0.0M
2022-12-08 9.42 9.42 9.40 9.40 0.0M
2022-12-07 9.52 9.53 9.41 9.41 0.0M
2022-12-06 9.55 9.56 9.53 9.56 0.0M
2022-12-05 9.60 9.60 9.60 9.60 0.0M
2022-12-02 9.51 9.51 9.47 9.50 0.0M
2022-12-01 9.61 9.61 9.57 9.57 0.0M
2022-11-30 9.54 9.54 9.46 9.46 0.0M
2022-11-29 9.54 9.54 9.50 9.50 0.0M
2022-11-28 9.49 9.54 9.49 9.54 0.0M
2022-11-25 9.62 9.62 9.52 9.52 0.0M
2022-11-24 9.53 9.53 9.50 9.50 0.0M
2022-11-23 9.34 9.48 9.34 9.48 0.0M
2022-11-22 9.23 9.26 9.23 9.26 0.0M
2022-11-21 9.22 9.29 9.22 9.29 0.0M
2022-11-18 9.28 9.33 9.28 9.32 0.0M
2022-11-17 9.33 9.35 9.25 9.25 0.0M
2022-11-16 9.36 9.38 9.36 9.38 0.0M
2022-11-15 9.26 9.28 9.26 9.28 0.0M
2022-11-14 9.40 9.45 9.27 9.27 0.0M
2022-11-11 9.62 9.62 9.51 9.51 0.0M
2022-11-10 9.27 9.27 9.27 9.27 0.0M
2022-11-09 9.38 9.38 9.38 9.38 0.0M
2022-11-08 9.32 9.39 9.32 9.39 0.0M
2022-11-07 9.28 9.28 9.28 9.28 0.0M
2022-11-04 9.02 9.21 9.02 9.21 0.0M
2022-11-03 8.83 8.95 8.83 8.94 0.0M
2022-11-02 9.02 9.06 9.02 9.06 0.0M
2022-11-01 9.25 9.25 9.15 9.15 0.0M
2022-10-31 9.40 9.40 9.24 9.24 0.0M
2022-10-28 9.35 9.38 9.18 9.18 0.0M
2022-10-27 9.20 9.28 9.12 9.25 0.0M
2022-10-26 8.89 9.19 8.89 9.19 0.0M
2022-10-25 8.87 8.87 8.78 8.83 0.0M
2022-10-24 8.84 8.87 8.71 8.84 0.0M
2022-10-21 8.83 8.83 8.72 8.72 0.0M
2022-10-20 8.66 8.88 8.66 8.88 0.0M
2022-10-19 8.78 8.78 8.65 8.66 0.0M
2022-10-18 8.66 8.70 8.63 8.70 0.0M
2022-10-17 8.41 8.45 8.39 8.45 0.0M
2022-10-14 8.69 8.69 8.41 8.41 0.0M
2022-10-13 8.26 8.45 8.26 8.45 0.0M
2022-10-12 8.31 8.32 8.30 8.30 0.0M
2022-10-11 8.21 8.29 8.21 8.28 0.0M
2022-10-10 8.20 8.27 8.20 8.20 0.0M
2022-10-07 8.43 8.43 8.26 8.26 0.0M
2022-10-06 8.61 8.61 8.47 8.47 0.0M
2022-10-05 8.56 8.56 8.48 8.48 0.0M
2022-10-04 8.28 8.61 8.28 8.61 0.0M
2022-10-03 8.29 8.29 8.15 8.15 0.0M
2022-09-30 8.15 8.30 8.15 8.28 0.0M
2022-09-29 8.30 8.30 8.20 8.20 0.0M
2022-09-28 8.16 8.26 8.16 8.26 0.0M
2022-09-27 8.23 8.26 8.15 8.15 0.0M
2022-09-26 8.21 8.21 8.08 8.11 0.0M
2022-09-23 8.44 8.46 8.27 8.27 0.0M
2022-09-22 8.53 8.55 8.46 8.49 0.0M
2022-09-21 8.70 8.70 8.60 8.60 0.0M
2022-09-20 8.70 8.71 8.62 8.62 0.0M
2022-09-19 8.67 8.67 8.52 8.52 0.0M
2022-09-16 8.72 8.72 8.70 8.70 0.0M
2022-09-15 8.82 8.87 8.82 8.85 0.0M
2022-09-14 8.89 8.89 8.78 8.78 0.0M
2022-09-13 9.08 9.10 8.92 8.92 0.0M
2022-09-12 8.89 9.09 8.89 9.09 0.0M
2022-09-09 8.84 8.89 8.84 8.89 0.0M
2022-09-08 8.87 8.87 8.70 8.73 0.0M
2022-09-07 8.79 8.79 8.75 8.75 0.0M
2022-09-06 8.89 8.94 8.81 8.81 0.0M
2022-09-05 8.79 9.00 8.79 8.99 0.0M
2022-09-02 9.03 9.03 8.98 9.03 0.0M
2022-09-01 9.09 9.09 9.05 9.05 0.0M
2022-08-31 9.27 9.27 9.27 9.27 0.0M
2022-08-30 9.24 9.24 9.24 9.24 0.0M
2022-08-29 9.21 9.26 9.21 9.26 0.0M
2022-08-26 9.53 9.53 9.53 9.53 0.0M
2022-08-25 9.47 9.54 9.47 9.54 0.0M
2022-08-24 9.49 9.49 9.46 9.46 0.0M
2022-08-23 9.71 9.71 9.53 9.53 0.0M
2022-08-22 9.78 9.85 9.65 9.65 0.0M
2022-08-19 9.85 9.89 9.85 9.85 0.0M
2022-08-18 9.84 9.93 9.84 9.87 0.0M
2022-08-17 10.10 10.10 9.89 9.89 0.0M
2022-08-16 9.84 9.88 9.84 9.88 0.0M
2022-08-15 9.86 9.86 9.83 9.84 0.0M
2022-08-12 9.86 9.87 9.83 9.86 0.0M
2022-08-11 9.98 9.98 9.79 9.83 0.0M
2022-08-10 9.80 9.93 9.80 9.93 0.0M
2022-08-09 9.89 9.89 9.80 9.80 0.0M
2022-08-08 10.02 10.02 9.85 9.98 0.0M
2022-08-05 10.14 10.14 10.02 10.02 0.0M
2022-08-04 10.16 10.16 10.04 10.04 0.0M
2022-08-03 10.02 10.12 9.99 10.12 0.0M
2022-08-02 10.18 10.18 10.04 10.06 0.0M
2022-08-01 10.80 10.80 10.22 10.22 0.0M
2022-07-29 10.96 11.10 10.80 10.80 0.0M
2022-07-28 10.88 10.88 10.82 10.82 0.0M
2022-07-27 10.78 10.82 10.78 10.78 0.0M
2022-07-26 10.86 10.86 10.84 10.84 0.0M
2022-07-25 10.88 10.88 10.88 10.88 0.0M
2022-07-22 10.78 10.94 10.78 10.86 0.0M
2022-07-21 10.72 10.84 10.72 10.82 0.0M
2022-07-20 10.76 10.84 10.76 10.76 0.0M
2022-07-19 10.56 10.62 10.52 10.62 0.0M
2022-07-18 10.52 10.58 10.52 10.58 0.0M
2022-07-15 10.32 10.36 10.32 10.36 0.0M
2022-07-14 10.32 10.32 10.18 10.18 0.0M
2022-07-13 10.24 10.26 10.24 10.26 0.0M
2022-07-12 10.16 10.26 10.16 10.26 0.0M
2022-07-11 10.12 10.38 10.12 10.36 0.0M
2022-07-08 10.28 10.32 10.26 10.32 0.0M
2022-07-07 10.16 10.30 10.06 10.30 0.0M
2022-07-06 9.87 9.99 9.82 9.99 0.0M
2022-07-05 10.12 10.12 9.81 9.81 0.0M
2022-07-04 10.04 10.04 9.90 9.90 0.0M
2022-07-01 10.08 10.08 10.06 10.06 0.0M
2022-06-30 10.20 10.26 10.16 10.26 0.0M
2022-06-29 10.32 10.34 10.26 10.28 0.0M
2022-06-28 10.18 10.42 10.18 10.42 0.0M
2022-06-27 10.36 10.36 10.36 10.36 0.0M
2022-06-24 10.08 10.30 10.08 10.30 0.0M
2022-06-23 10.14 10.14 10.04 10.04 0.0M
2022-06-22 10.08 10.26 10.04 10.18 0.0M
2022-06-21 10.10 10.22 10.10 10.22 0.0M
2022-06-20 9.88 10.06 9.86 10.06 0.0M
2022-06-17 10.02 10.02 10.02 10.02 0.0M
2022-06-16 10.28 10.30 10.12 10.12 0.0M
2022-06-15 10.42 10.42 10.26 10.30 0.0M
2022-06-14 10.56 10.56 10.26 10.26 0.0M
2022-06-13 10.78 10.78 10.48 10.54 0.0M
2022-06-10 10.88 11.12 10.86 11.12 0.0M
2022-06-09 10.76 10.98 10.76 10.98 0.0M
2022-06-08 10.90 10.92 10.76 10.90 0.0M
2022-06-07 10.60 10.78 10.60 10.78 0.0M
2022-06-06 10.86 10.86 10.86 10.86 0.0M
2022-06-03 10.82 10.82 10.82 10.82 0.0M
2022-06-02 10.54 10.54 10.54 10.54 0.0M
2022-06-01 10.76 10.76 10.44 10.56 0.0M
2022-05-31 10.52 10.60 10.48 10.48 0.0M
2022-05-30 10.56 10.64 10.50 10.52 0.0M
2022-05-27 10.20 10.20 10.18 10.18 0.0M
2022-05-26 10.06 10.08 10.06 10.08 0.0M
2022-05-25 10.00 10.00 9.93 9.93 0.0M
2022-05-24 10.00 10.10 9.97 9.97 0.0M
2022-05-23 10.28 10.30 10.14 10.14 0.0M
2022-05-20 10.32 10.48 10.32 10.46 0.0M
2022-05-19 10.50 10.50 10.20 10.24 0.0M
2022-05-18 10.50 10.52 10.46 10.46 0.0M
2022-05-17 10.42 10.48 10.42 10.48 0.0M
2022-05-16 10.38 10.38 10.30 10.30 0.0M
2022-05-13 10.42 10.42 10.42 10.42 0.0M
2022-05-12 10.12 10.30 10.12 10.30 0.0M
2022-05-11 10.26 10.42 10.24 10.42 0.0M
2022-05-10 10.32 10.32 10.32 10.32 0.0M
2022-05-09 10.46 10.52 10.26 10.28 0.0M
2022-05-06 10.74 10.74 10.56 10.56 0.0M
2022-05-05 10.76 10.86 10.76 10.86 0.0M
2022-05-04 10.50 10.54 10.40 10.54 0.0M
2022-05-03 10.68 10.68 10.58 10.60 0.0M
2022-05-02 10.70 10.88 10.40 10.54 0.0M
2022-04-29 10.94 11.22 10.94 10.98 0.0M
2022-04-28 10.78 10.86 10.78 10.82 0.0M
2022-04-27 10.78 10.82 10.74 10.82 0.0M
2022-04-26 10.98 10.98 10.86 10.86 0.0M
2022-04-25 10.82 10.84 10.74 10.80 0.0M
2022-04-22 10.98 11.08 10.98 11.08 0.0M
2022-04-21 10.78 11.12 10.78 11.12 0.0M
2022-04-20 10.76 10.84 10.76 10.84 0.0M
2022-04-19 10.60 10.70 10.60 10.70 0.0M
2022-04-14 10.60 10.66 10.60 10.66 0.0M
2022-04-13 10.18 10.44 10.18 10.44 0.0M
2022-04-12 10.28 10.28 10.24 10.28 0.0M
2022-04-11 10.54 10.54 10.40 10.40 0.0M
2022-04-08 10.34 10.42 10.32 10.42 0.0M
2022-04-07 10.42 10.42 10.20 10.20 0.0M
2022-04-06 10.48 10.48 10.42 10.42 0.0M
2022-04-05 10.68 10.68 10.60 10.60 0.0M
2022-04-04 10.68 10.78 10.62 10.74 0.0M
2022-04-01 10.80 10.84 10.74 10.74 0.0M
2022-03-31 10.88 10.88 10.86 10.88 0.0M
2022-03-30 10.94 11.02 10.88 10.88 0.0M
2022-03-29 10.80 10.94 10.80 10.94 0.0M
2022-03-28 10.76 10.78 10.76 10.78 0.0M
2022-03-25 10.72 10.82 10.72 10.76 0.0M
2022-03-24 10.88 10.88 10.78 10.78 0.0M
2022-03-23 11.10 11.10 10.86 10.90 0.0M
2022-03-22 10.74 11.02 10.74 11.02 0.0M
2022-03-21 10.76 10.76 10.68 10.72 0.0M
2022-03-18 10.68 10.70 10.68 10.70 0.0M
2022-03-17 10.58 10.80 10.58 10.74 0.0M
2022-03-16 10.54 10.64 10.50 10.62 0.0M
2022-03-15 10.26 10.46 10.26 10.36 0.0M
2022-03-14 10.24 10.52 10.24 10.32 0.0M
2022-03-11 9.95 10.54 9.95 10.24 0.0M
2022-03-10 10.06 10.06 9.98 9.98 0.0M
2022-03-09 9.49 10.06 9.49 10.06 0.0M
2022-03-08 9.24 9.50 9.24 9.49 0.0M
2022-03-07 9.97 9.97 9.24 9.25 0.0M
2022-03-04 10.08 10.08 9.89 9.97 0.0M
2022-03-03 10.68 10.70 10.30 10.30 0.0M
2022-03-02 10.10 10.60 10.10 10.60 0.0M
2022-03-01 10.42 10.42 10.10 10.10 0.0M
2022-02-28 11.12 11.12 10.34 10.46 0.0M
2022-02-25 10.50 10.72 10.50 10.72 0.0M
2022-02-24 10.52 10.56 10.42 10.56 0.0M
2022-02-23 11.42 11.42 10.92 10.92 0.0M
2022-02-22 11.46 11.48 11.42 11.42 0.0M
2022-02-21 12.32 12.32 11.74 11.78 0.0M
2022-02-18 11.50 12.46 11.50 12.32 0.0M
2022-02-17 11.48 11.50 11.40 11.50 0.0M
2022-02-16 11.28 11.56 11.28 11.48 0.0M
2022-02-15 10.64 11.28 10.64 11.28 0.0M
2022-02-14 10.82 10.82 10.46 10.64 0.0M
2022-02-11 10.86 10.86 10.74 10.82 0.0M
2022-02-10 10.92 10.92 10.86 10.86 0.0M
2022-02-09 10.74 10.92 10.74 10.92 0.0M
2022-02-08 10.78 10.78 10.68 10.74 0.0M
2022-02-07 10.66 10.78 10.66 10.78 0.0M
2022-02-04 10.66 10.66 10.62 10.66 0.0M
2022-02-03 10.90 10.90 10.66 10.66 0.0M
2022-02-02 10.70 10.96 10.70 10.90 0.0M
2022-02-01 10.68 10.78 10.68 10.70 0.0M
2022-01-31 10.28 10.68 10.28 10.68 0.0M
2022-01-28 10.38 10.38 10.26 10.28 0.0M
2022-01-27 10.42 10.44 10.36 10.38 0.0M
2022-01-26 10.20 10.44 10.20 10.42 0.0M
2022-01-25 10.18 10.24 10.10 10.20 0.0M
2022-01-24 10.80 10.80 10.24 10.24 0.0M
2022-01-21 11.06 11.06 10.80 10.80 0.0M
2022-01-20 11.04 11.06 11.04 11.06 0.0M
2022-01-19 11.10 11.10 11.04 11.04 0.0M
2022-01-18 11.44 11.44 11.10 11.10 0.0M
2022-01-17 11.22 11.44 11.22 11.44 0.0M
2022-01-14 11.22 11.26 11.14 11.22 0.0M
2022-01-13 11.10 11.28 11.10 11.22 0.0M
2022-01-12 11.14 11.14 11.10 11.10 0.0M
2022-01-11 10.82 11.02 10.82 11.02 0.0M
2022-01-10 11.06 11.06 10.82 10.82 0.0M
2022-01-07 11.08 11.12 11.06 11.06 0.0M
2022-01-06 11.10 11.10 11.08 11.08 0.0M
2022-01-05 11.50 11.50 11.30 11.30 0.0M
2022-01-04 11.36 11.48 11.36 11.48 0.0M
2022-01-03 11.12 11.34 11.12 11.34 0.0M