7,430€
-1,85%
Echtzeit-Aktienkurs Brunel International N.V.
Bid:
Ask:
Aktienkurse zur Brunel International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 7,73 | 7,73 | 7,41 | 7,45 | -1,65% | - |
| 30.07.2026 | 7,50 | 7,70 | 7,48 | 7,57 | -1,82% | 175.737,00 |
| 29.07.2026 | 7,55 | 7,71 | 7,55 | 7,71 | 2,12% | 83.933,00 |
| 28.07.2026 | 7,41 | 7,57 | 7,41 | 7,55 | 1,34% | 74.723,00 |
| 27.07.2026 | 7,49 | 7,56 | 7,45 | 7,45 | 0,81% | 86.008,00 |
| 24.07.2026 | 7,38 | 7,42 | 7,30 | 7,39 | 0,00% | 65.037,00 |
| 23.07.2026 | 7,40 | 7,50 | 7,34 | 7,39 | -0,27% | 105.192,00 |
| 22.07.2026 | 7,07 | 7,49 | 7,07 | 7,41 | 4,51% | 206.108,00 |
| 21.07.2026 | 7,12 | 7,18 | 7,02 | 7,09 | -1,25% | 68.334,00 |
| 20.07.2026 | 7,29 | 7,30 | 7,18 | 7,18 | -0,69% | 50.513,00 |
| 17.07.2026 | 7,32 | 7,36 | 7,23 | 7,23 | -1,36% | 79.917,00 |
| 16.07.2026 | 7,04 | 7,33 | 7,04 | 7,33 | 2,52% | 94.939,00 |
| 15.07.2026 | 7,12 | 7,19 | 7,03 | 7,15 | 1,27% | 55.500,00 |
| 14.07.2026 | 7,10 | 7,10 | 6,97 | 7,06 | -0,56% | 44.163,00 |
| 13.07.2026 | 6,86 | 7,10 | 6,76 | 7,10 | 2,60% | 99.927,00 |
| 10.07.2026 | 6,92 | 6,92 | 6,92 | 6,92 | 1,99% | 2,00 |
| 09.07.2026 | 6,79 | 6,85 | 6,78 | 6,79 | -0,37% | - |
| 08.07.2026 | 6,81 | 6,81 | 6,81 | 6,81 | -1,16% | 24,00 |
| 07.07.2026 | 6,78 | 6,89 | 6,78 | 6,89 | 0,73% | 47,00 |
| 06.07.2026 | 6,94 | 6,94 | 6,84 | 6,84 | 0,00% | 4,00 |
| 03.07.2026 | 6,77 | 6,88 | 6,74 | 6,84 | 1,03% | 40.906,00 |
| 02.07.2026 | 6,69 | 6,83 | 6,63 | 6,77 | 1,80% | 70.304,00 |
| 01.07.2026 | 6,58 | 6,65 | 6,53 | 6,65 | 0,91% | 55.182,00 |
| 30.06.2026 | 6,87 | 6,87 | 6,55 | 6,59 | -1,20% | 59.601,00 |
| 29.06.2026 | 6,74 | 6,80 | 6,64 | 6,67 | -1,19% | 48.410,00 |
| 26.06.2026 | 6,87 | 6,87 | 6,61 | 6,75 | 0,75% | 49.699,00 |
| 25.06.2026 | 6,81 | 6,81 | 6,69 | 6,70 | -1,47% | 82.587,00 |
| 24.06.2026 | 6,90 | 6,91 | 6,78 | 6,80 | -0,29% | 47.395,00 |
| 23.06.2026 | 6,89 | 6,93 | 6,80 | 6,82 | -1,16% | 70.391,00 |
| 22.06.2026 | 7,10 | 7,11 | 6,89 | 6,90 | -3,36% | 177.002,00 |
| 19.06.2026 | 7,22 | 7,25 | 7,14 | 7,14 | -1,11% | 79.142,00 |
| 18.06.2026 | 7,22 | 7,25 | 7,19 | 7,22 | 0,00% | 70.524,00 |
| 17.06.2026 | 7,20 | 7,29 | 7,20 | 7,22 | -0,28% | 17.329,00 |
| 16.06.2026 | 7,25 | 7,33 | 7,20 | 7,24 | 1,12% | 67.059,00 |
| 15.06.2026 | 7,22 | 7,36 | 7,16 | 7,16 | -0,83% | 111.247,00 |
| 12.06.2026 | 7,21 | 7,30 | 7,18 | 7,22 | 1,40% | 118.581,00 |
| 11.06.2026 | 7,12 | 7,23 | 7,10 | 7,12 | 0,14% | 74.677,00 |
| 10.06.2026 | 7,10 | 7,17 | 7,01 | 7,11 | 0,14% | 111.408,00 |
| 09.06.2026 | 7,15 | 7,22 | 7,10 | 7,10 | -0,56% | 39.834,00 |
| 08.06.2026 | 7,08 | 7,22 | 7,08 | 7,14 | 0,00% | 51.048,00 |
| 05.06.2026 | 7,24 | 7,34 | 7,14 | 7,14 | -2,06% | 123.065,00 |
| 04.06.2026 | 7,10 | 7,30 | 7,10 | 7,29 | 2,82% | 121.416,00 |
| 03.06.2026 | 7,30 | 7,30 | 7,09 | 7,09 | -1,94% | 51.405,00 |
| 02.06.2026 | 7,21 | 7,28 | 7,18 | 7,23 | 0,70% | 86.884,00 |
| 01.06.2026 | 7,15 | 7,21 | 7,06 | 7,18 | 0,28% | 128.049,00 |
| 29.05.2026 | 7,30 | 7,40 | 7,11 | 7,16 | -2,98% | 171.739,00 |
| 28.05.2026 | 7,53 | 7,53 | 7,25 | 7,38 | -2,38% | 112.234,00 |
| 27.05.2026 | 7,41 | 7,57 | 7,41 | 7,56 | 1,07% | 109.922,00 |
| 26.05.2026 | 7,50 | 7,56 | 7,41 | 7,48 | -0,93% | 85.478,00 |
| 25.05.2026 | 7,55 | 7,65 | 7,50 | 7,55 | -2,58% | 108.164,00 |
| 22.05.2026 | 7,72 | 7,76 | 7,67 | 7,75 | 1,71% | 152.086,00 |
| 21.05.2026 | 7,58 | 7,72 | 7,55 | 7,62 | 0,53% | 120.188,00 |
| 20.05.2026 | 7,53 | 7,59 | 7,46 | 7,58 | 1,07% | 59.724,00 |
| 19.05.2026 | 7,42 | 7,55 | 7,42 | 7,50 | 1,63% | 106.291,00 |
| 18.05.2026 | 7,48 | 7,48 | 7,35 | 7,38 | -0,81% | 125.788,00 |
| 15.05.2026 | 7,54 | 7,55 | 7,41 | 7,44 | -1,98% | 65.911,00 |
| 14.05.2026 | 7,48 | 7,65 | 7,47 | 7,59 | 1,74% | 74.851,00 |
| 13.05.2026 | 7,49 | 7,50 | 7,40 | 7,46 | 0,54% | 82.676,00 |
| 12.05.2026 | 7,28 | 7,56 | 7,27 | 7,42 | 2,06% | 181.571,00 |
| 11.05.2026 | 7,14 | 7,27 | 7,13 | 7,27 | 1,39% | 53.038,00 |
| 08.05.2026 | 7,32 | 7,37 | 7,09 | 7,17 | -2,58% | 159.825,00 |
| 07.05.2026 | 7,34 | 7,37 | 7,27 | 7,36 | 0,82% | 83.071,00 |
| 06.05.2026 | 7,26 | 7,34 | 7,12 | 7,30 | 1,39% | 127.619,00 |
| 05.05.2026 | 7,20 | 7,27 | 7,18 | 7,20 | 0,98% | 69.722,00 |
| 04.05.2026 | 7,20 | 7,32 | 7,05 | 7,13 | -1,52% | 75.011,00 |
| 30.04.2026 | 7,22 | 7,27 | 7,17 | 7,24 | 0,56% | 60.171,00 |
| 29.04.2026 | 7,15 | 7,21 | 7,12 | 7,20 | 0,84% | 36.229,00 |
| 28.04.2026 | 7,15 | 7,20 | 7,10 | 7,14 | -0,14% | 54.882,00 |
| 27.04.2026 | 7,12 | 7,19 | 7,01 | 7,15 | 2,44% | 83.616,00 |
| 24.04.2026 | 7,02 | 7,02 | 6,92 | 6,98 | 0,00% | 35.629,00 |
| 23.04.2026 | 7,00 | 7,03 | 6,95 | 6,98 | -0,43% | 56.423,00 |
| 22.04.2026 | 7,02 | 7,16 | 6,97 | 7,01 | -0,28% | 154.162,00 |
| 21.04.2026 | 6,96 | 7,05 | 6,92 | 7,03 | 1,44% | 57.618,00 |
| 20.04.2026 | 6,99 | 7,04 | 6,93 | 6,93 | -1,56% | 73.869,00 |
| 17.04.2026 | 7,02 | 7,09 | 6,99 | 7,04 | 0,43% | 119.620,00 |
| 16.04.2026 | 7,00 | 7,09 | 6,98 | 7,01 | 0,72% | 64.725,00 |
| 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 |