6,990€
0,43%
Echtzeit-Aktienkurs Brunel International N.V.
Bid:
Ask:
Aktienkurse zur Brunel International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 7,00 | 7,09 | 6,98 | 7,08 | 1,72% | - |
| 15.04.2026 | 6,85 | 6,98 | 6,84 | 6,96 | 1,75% | 64.202,00 |
| 14.04.2026 | 6,69 | 6,94 | 6,69 | 6,84 | 1,18% | 73.316,00 |
| 13.04.2026 | 6,75 | 6,78 | 6,71 | 6,76 | 0,15% | 33.338,00 |
| 10.04.2026 | 6,71 | 6,89 | 6,70 | 6,75 | 0,60% | 79.189,00 |
| 09.04.2026 | 6,78 | 6,78 | 6,67 | 6,71 | -1,32% | 55.630,00 |
| 08.04.2026 | 6,78 | 6,83 | 6,68 | 6,80 | 4,13% | 130.952,00 |
| 07.04.2026 | 6,53 | 6,67 | 6,51 | 6,53 | -1,21% | 66.051,00 |
| 02.04.2026 | 6,60 | 6,70 | 6,57 | 6,61 | -0,60% | 39.001,00 |
| 01.04.2026 | 6,70 | 6,71 | 6,59 | 6,65 | 0,91% | 58.282,00 |
| 31.03.2026 | 6,48 | 6,62 | 6,45 | 6,59 | 2,01% | 111.816,00 |
| 30.03.2026 | 6,41 | 6,47 | 6,37 | 6,46 | 0,47% | 121.849,00 |
| 27.03.2026 | 6,46 | 6,50 | 6,42 | 6,43 | -0,77% | 49.614,00 |
| 26.03.2026 | 6,50 | 6,54 | 6,36 | 6,48 | 0,47% | 50.075,00 |
| 25.03.2026 | 6,42 | 6,50 | 6,40 | 6,45 | 1,57% | 59.524,00 |
| 24.03.2026 | 6,44 | 6,44 | 6,33 | 6,35 | -0,78% | 40.625,00 |
| 23.03.2026 | 6,19 | 6,50 | 6,16 | 6,40 | 0,95% | 200.582,00 |
| 20.03.2026 | 6,24 | 6,34 | 6,14 | 6,34 | 2,42% | 708.101,00 |
| 19.03.2026 | 6,25 | 6,25 | 6,13 | 6,19 | -1,59% | 152.997,00 |
| 18.03.2026 | 6,40 | 6,45 | 6,28 | 6,29 | -1,72% | 111.728,00 |
| 17.03.2026 | 6,42 | 6,50 | 6,34 | 6,40 | -0,31% | 139.901,00 |
| 16.03.2026 | 6,62 | 6,63 | 6,42 | 6,42 | -2,87% | 193.945,00 |
| 13.03.2026 | 6,67 | 6,69 | 6,61 | 6,61 | -1,20% | 64.693,00 |
| 12.03.2026 | 6,71 | 6,74 | 6,66 | 6,69 | -1,33% | 81.778,00 |
| 11.03.2026 | 6,85 | 6,85 | 6,69 | 6,78 | 0,30% | 83.587,00 |
| 10.03.2026 | 6,86 | 6,86 | 6,74 | 6,76 | 0,45% | 60.252,00 |
| 09.03.2026 | 6,68 | 6,80 | 6,64 | 6,73 | -1,03% | 72.662,00 |
| 06.03.2026 | 6,86 | 6,86 | 6,74 | 6,80 | -0,73% | 76.630,00 |
| 05.03.2026 | 6,78 | 6,85 | 6,70 | 6,85 | 0,74% | 78.761,00 |
| 04.03.2026 | 6,80 | 6,84 | 6,69 | 6,80 | 1,19% | 74.380,00 |
| 03.03.2026 | 6,72 | 6,77 | 6,67 | 6,72 | -0,88% | 172.610,00 |
| 02.03.2026 | 6,81 | 6,88 | 6,78 | 6,78 | -2,16% | 97.489,00 |
| 27.02.2026 | 6,99 | 6,99 | 6,88 | 6,93 | -0,43% | 88.301,00 |
| 26.02.2026 | 6,74 | 7,03 | 6,74 | 6,96 | 3,26% | 215.890,00 |
| 25.02.2026 | 6,70 | 6,80 | 6,66 | 6,74 | 1,20% | 142.981,00 |
| 24.02.2026 | 6,84 | 6,88 | 6,66 | 6,66 | -2,92% | 200.888,00 |
| 23.02.2026 | 7,13 | 7,13 | 6,86 | 6,86 | -4,99% | 341.049,00 |
| 20.02.2026 | 6,94 | 7,35 | 6,90 | 7,22 | 4,94% | 566.766,00 |
| 19.02.2026 | 6,80 | 6,94 | 6,72 | 6,88 | 1,33% | 270.854,00 |
| 18.02.2026 | 6,67 | 6,80 | 6,61 | 6,79 | 2,26% | 110.390,00 |
| 17.02.2026 | 6,73 | 6,77 | 6,63 | 6,64 | -1,34% | 98.482,00 |
| 16.02.2026 | 6,86 | 6,94 | 6,73 | 6,73 | -1,75% | 169.407,00 |
| 13.02.2026 | 6,84 | 6,94 | 6,78 | 6,85 | 1,18% | 128.503,00 |
| 12.02.2026 | 7,20 | 7,20 | 6,77 | 6,77 | -4,65% | 277.845,00 |
| 11.02.2026 | 7,64 | 7,64 | 7,10 | 7,10 | -7,19% | 519.445,00 |
| 10.02.2026 | 7,59 | 7,65 | 7,55 | 7,65 | 1,32% | 87.827,00 |
| 09.02.2026 | 7,65 | 7,72 | 7,54 | 7,55 | -0,79% | 139.821,00 |
| 06.02.2026 | 7,59 | 7,62 | 7,49 | 7,61 | 0,00% | 101.280,00 |
| 05.02.2026 | 7,59 | 7,64 | 7,57 | 7,61 | 0,79% | 115.296,00 |
| 04.02.2026 | 7,53 | 7,60 | 7,53 | 7,55 | 0,27% | 147.898,00 |
| 03.02.2026 | 7,63 | 7,63 | 7,51 | 7,53 | -0,92% | 116.315,00 |
| 02.02.2026 | 7,46 | 7,63 | 7,45 | 7,60 | 1,60% | 104.625,00 |
| 30.01.2026 | 7,48 | 7,49 | 7,41 | 7,48 | 0,54% | 84.064,00 |
| 29.01.2026 | 7,53 | 7,58 | 7,44 | 7,44 | -1,20% | 139.440,00 |
| 28.01.2026 | 7,53 | 7,62 | 7,51 | 7,53 | 0,40% | 69.524,00 |
| 27.01.2026 | 7,55 | 7,55 | 7,47 | 7,50 | -0,27% | 59.755,00 |
| 26.01.2026 | 7,58 | 7,60 | 7,49 | 7,52 | -0,92% | 52.201,00 |
| 23.01.2026 | 7,60 | 7,60 | 7,54 | 7,59 | 0,00% | 47.636,00 |
| 22.01.2026 | 7,50 | 7,61 | 7,47 | 7,59 | 2,43% | 70.433,00 |
| 21.01.2026 | 7,38 | 7,45 | 7,32 | 7,41 | 0,41% | 99.835,00 |
| 20.01.2026 | 7,42 | 7,42 | 7,32 | 7,38 | -0,54% | 97.473,00 |
| 19.01.2026 | 7,50 | 7,52 | 7,42 | 7,42 | -2,37% | 124.276,00 |
| 16.01.2026 | 7,70 | 7,70 | 7,57 | 7,60 | -1,43% | 80.122,00 |
| 15.01.2026 | 7,63 | 7,71 | 7,57 | 7,71 | 1,58% | 158.491,00 |
| 14.01.2026 | 7,64 | 7,69 | 7,57 | 7,59 | -1,43% | 162.374,00 |
| 13.01.2026 | 7,65 | 7,71 | 7,61 | 7,70 | 0,79% | 73.695,00 |
| 12.01.2026 | 7,72 | 7,73 | 7,63 | 7,64 | -1,42% | 81.172,00 |
| 09.01.2026 | 7,61 | 7,76 | 7,61 | 7,75 | 1,04% | 93.808,00 |
| 08.01.2026 | 7,75 | 7,79 | 7,60 | 7,67 | -1,67% | 99.218,00 |
| 07.01.2026 | 7,77 | 7,83 | 7,75 | 7,80 | -0,26% | 59.625,00 |
| 06.01.2026 | 7,87 | 7,87 | 7,74 | 7,82 | -0,76% | 82.470,00 |
| 05.01.2026 | 7,79 | 7,89 | 7,74 | 7,88 | 1,81% | 85.107,00 |
| 02.01.2026 | 7,76 | 7,80 | 7,62 | 7,74 | -0,26% | 147.747,00 |
| 31.12.2025 | 7,71 | 7,76 | 7,62 | 7,76 | -0,51% | 55.506,00 |
| 30.12.2025 | 7,72 | 7,82 | 7,71 | 7,80 | 0,91% | 75.482,00 |
| 29.12.2025 | 7,69 | 7,78 | 7,65 | 7,73 | 0,65% | 104.974,00 |
| 24.12.2025 | 7,69 | 7,74 | 7,67 | 7,68 | -0,13% | 12.394,00 |
| 23.12.2025 | 7,75 | 7,76 | 7,67 | 7,69 | -0,52% | 56.323,00 |
| 22.12.2025 | 7,71 | 7,76 | 7,66 | 7,73 | 0,52% | 50.268,00 |
| 19.12.2025 | 7,66 | 7,73 | 7,60 | 7,69 | 0,39% | 85.464,00 |
| 18.12.2025 | 7,62 | 7,69 | 7,59 | 7,66 | 0,13% | 40.057,00 |
| 17.12.2025 | 7,75 | 7,80 | 7,64 | 7,65 | -0,13% | 56.620,00 |
| 16.12.2025 | 7,61 | 7,75 | 7,61 | 7,66 | 0,13% | 76.616,00 |
| 15.12.2025 | 7,67 | 7,75 | 7,63 | 7,65 | -0,65% | 25.139,00 |
| 12.12.2025 | 7,72 | 7,76 | 7,66 | 7,70 | 0,52% | 36.277,00 |
| 11.12.2025 | 7,55 | 7,70 | 7,52 | 7,66 | 2,13% | 71.769,00 |
| 10.12.2025 | 7,60 | 7,61 | 7,50 | 7,50 | -1,83% | 103.413,00 |
| 09.12.2025 | 7,70 | 7,70 | 7,61 | 7,64 | -0,52% | 44.962,00 |
| 08.12.2025 | 7,81 | 7,84 | 7,66 | 7,68 | -1,66% | 100.872,00 |
| 05.12.2025 | 7,87 | 7,89 | 7,81 | 7,81 | -0,51% | 47.799,00 |
| 04.12.2025 | 7,81 | 7,92 | 7,81 | 7,85 | 0,38% | 54.598,00 |
| 03.12.2025 | 7,80 | 7,83 | 7,76 | 7,82 | 0,90% | 34.937,00 |
| 02.12.2025 | 7,99 | 7,99 | 7,74 | 7,75 | -1,90% | 118.572,00 |
| 01.12.2025 | 7,99 | 8,00 | 7,84 | 7,90 | -1,37% | 67.292,00 |
| 28.11.2025 | 8,01 | 8,02 | 7,95 | 8,01 | 0,25% | 50.577,00 |
| 27.11.2025 | 8,01 | 8,01 | 7,92 | 7,99 | 1,27% | 63.298,00 |
| 26.11.2025 | 7,93 | 8,01 | 7,89 | 7,89 | 0,00% | 102.914,00 |
| 25.11.2025 | 7,78 | 7,95 | 7,74 | 7,89 | 0,90% | 123.807,00 |
| 24.11.2025 | 7,83 | 7,94 | 7,78 | 7,82 | -1,14% | 950.448,00 |
| 21.11.2025 | 7,81 | 7,98 | 7,77 | 7,91 | -0,50% | 52.030,00 |