9,095€
-0,71%
Echtzeit-Aktienkurs Brunel International N.V.
Bid:
Ask:
Aktienkurse zur Brunel International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,20 | 9,23 | 9,03 | 9,16 | 0,00% | 71.433,00 |
| 03.07.2025 | 9,04 | 9,28 | 8,95 | 9,16 | 1,44% | 312.307,00 |
| 02.07.2025 | 8,97 | 9,03 | 8,95 | 9,03 | 0,67% | 36.531,00 |
| 01.07.2025 | 9,00 | 9,00 | 8,86 | 8,97 | 0,22% | 35.744,00 |
| 30.06.2025 | 9,22 | 9,24 | 8,87 | 8,95 | -2,82% | 260.252,00 |
| 27.06.2025 | 9,10 | 9,21 | 9,10 | 9,21 | 1,54% | 78.045,00 |
| 26.06.2025 | 9,00 | 9,07 | 8,94 | 9,07 | 1,57% | 46.729,00 |
| 25.06.2025 | 8,94 | 9,04 | 8,93 | 8,93 | -0,45% | 37.242,00 |
| 24.06.2025 | 8,90 | 9,00 | 8,88 | 8,97 | 1,70% | 95.975,00 |
| 23.06.2025 | 8,87 | 8,90 | 8,74 | 8,82 | -1,34% | 124.989,00 |
| 20.06.2025 | 8,92 | 9,00 | 8,90 | 8,94 | 0,11% | 52.937,00 |
| 19.06.2025 | 9,00 | 9,05 | 8,93 | 8,93 | -1,54% | 54.129,00 |
| 18.06.2025 | 9,04 | 9,09 | 8,98 | 9,07 | 0,22% | 33.471,00 |
| 17.06.2025 | 9,03 | 9,10 | 8,95 | 9,05 | -0,33% | 60.069,00 |
| 16.06.2025 | 9,20 | 9,27 | 9,06 | 9,08 | -1,30% | 82.830,00 |
| 13.06.2025 | 9,30 | 9,30 | 9,18 | 9,20 | -1,71% | 57.297,00 |
| 12.06.2025 | 9,30 | 9,36 | 9,24 | 9,36 | 0,43% | 51.911,00 |
| 11.06.2025 | 9,44 | 9,49 | 9,32 | 9,32 | -1,58% | 59.956,00 |
| 10.06.2025 | 9,30 | 9,49 | 9,30 | 9,47 | 1,61% | 162.085,00 |
| 09.06.2025 | 9,19 | 9,36 | 9,18 | 9,32 | 1,30% | 68.326,00 |
| 06.06.2025 | 9,30 | 9,30 | 9,19 | 9,20 | -0,86% | 85.162,00 |
| 05.06.2025 | 9,15 | 9,45 | 9,13 | 9,28 | 1,98% | 205.213,00 |
| 04.06.2025 | 8,98 | 9,16 | 8,95 | 9,10 | 2,59% | 195.318,00 |
| 03.06.2025 | 8,96 | 8,96 | 8,83 | 8,87 | -0,34% | 53.548,00 |
| 02.06.2025 | 9,00 | 9,02 | 8,87 | 8,90 | -1,44% | 60.719,00 |
| 30.05.2025 | 8,99 | 9,07 | 8,99 | 9,03 | 0,33% | 77.659,00 |
| 29.05.2025 | 9,03 | 9,07 | 8,96 | 9,00 | 0,22% | 42.768,00 |
| 28.05.2025 | 9,18 | 9,18 | 8,95 | 8,98 | -1,21% | 82.470,00 |
| 27.05.2025 | 8,88 | 9,14 | 8,85 | 9,09 | 2,60% | 122.142,00 |
| 26.05.2025 | 8,75 | 8,89 | 8,75 | 8,86 | 1,37% | 53.783,00 |
| 23.05.2025 | 8,81 | 8,88 | 8,64 | 8,74 | -1,02% | 103.331,00 |
| 22.05.2025 | 8,78 | 8,87 | 8,76 | 8,83 | -0,45% | 66.357,00 |
| 21.05.2025 | 8,90 | 8,90 | 8,75 | 8,87 | 0,34% | 84.513,00 |
| 20.05.2025 | 8,83 | 8,90 | 8,74 | 8,84 | 0,23% | 120.013,00 |
| 19.05.2025 | 8,92 | 8,95 | 8,71 | 8,82 | -5,87% | 306.023,00 |
| 16.05.2025 | 9,25 | 9,40 | 9,25 | 9,37 | 0,86% | 165.654,00 |
| 15.05.2025 | 9,29 | 9,36 | 9,19 | 9,29 | 0,11% | 130.590,00 |
| 14.05.2025 | 9,34 | 9,37 | 9,26 | 9,28 | -0,43% | 89.203,00 |
| 13.05.2025 | 9,12 | 9,36 | 9,09 | 9,32 | 2,64% | 121.336,00 |
| 12.05.2025 | 9,00 | 9,12 | 8,99 | 9,08 | 2,14% | 261.516,00 |
| 09.05.2025 | 9,05 | 9,10 | 8,71 | 8,89 | -8,35% | 597.410,00 |
| 08.05.2025 | 9,40 | 9,71 | 9,39 | 9,70 | 3,63% | 191.816,00 |
| 07.05.2025 | 9,44 | 9,44 | 9,31 | 9,36 | -0,11% | 37.394,00 |
| 06.05.2025 | 9,54 | 9,54 | 9,19 | 9,37 | -1,16% | 71.043,00 |
| 05.05.2025 | 9,36 | 9,52 | 9,32 | 9,48 | 1,17% | 59.196,00 |
| 02.05.2025 | 9,33 | 9,42 | 9,27 | 9,37 | 1,19% | 75.410,00 |
| 30.04.2025 | 9,22 | 9,26 | 9,09 | 9,26 | 0,33% | 89.842,00 |
| 29.04.2025 | 9,35 | 9,35 | 9,20 | 9,23 | -0,11% | 44.073,00 |
| 28.04.2025 | 9,28 | 9,33 | 9,22 | 9,24 | 0,11% | 31.842,00 |
| 25.04.2025 | 9,15 | 9,25 | 9,09 | 9,23 | 0,54% | 56.501,00 |
| 24.04.2025 | 9,20 | 9,20 | 9,01 | 9,18 | 0,66% | 38.858,00 |
| 23.04.2025 | 8,99 | 9,25 | 8,99 | 9,12 | 2,13% | 108.186,00 |
| 22.04.2025 | 8,83 | 8,95 | 8,73 | 8,93 | 1,13% | 74.121,00 |
| 17.04.2025 | 8,82 | 8,84 | 8,76 | 8,83 | 0,23% | 42.912,00 |
| 16.04.2025 | 8,90 | 8,90 | 8,66 | 8,81 | -2,00% | 113.352,00 |
| 15.04.2025 | 9,09 | 9,09 | 8,94 | 8,99 | -0,11% | 63.460,00 |
| 14.04.2025 | 8,94 | 9,06 | 8,85 | 9,00 | 3,33% | 89.486,00 |
| 11.04.2025 | 8,84 | 8,84 | 8,63 | 8,71 | -0,34% | 57.544,00 |
| 10.04.2025 | 9,36 | 9,38 | 8,74 | 8,74 | 2,70% | 92.369,00 |
| 09.04.2025 | 8,44 | 8,64 | 8,40 | 8,51 | -2,85% | 92.472,00 |
| 08.04.2025 | 8,74 | 8,86 | 8,59 | 8,76 | 2,94% | 116.797,00 |
| 07.04.2025 | 8,22 | 8,84 | 8,15 | 8,51 | -1,73% | 229.699,00 |
| 04.04.2025 | 8,95 | 9,01 | 8,54 | 8,66 | -3,78% | 175.963,00 |
| 03.04.2025 | 8,85 | 9,12 | 8,82 | 9,00 | -0,66% | 106.800,00 |
| 02.04.2025 | 9,17 | 9,22 | 9,02 | 9,06 | -1,63% | 74.239,00 |
| 01.04.2025 | 9,52 | 9,54 | 9,21 | 9,21 | -2,64% | 214.279,00 |
| 31.03.2025 | 10,36 | 10,36 | 9,46 | 9,46 | -9,56% | 275.117,00 |
| 28.03.2025 | 10,42 | 10,58 | 10,42 | 10,46 | -0,57% | 56.419,00 |
| 27.03.2025 | 10,52 | 10,58 | 10,44 | 10,52 | 0,38% | 46.059,00 |
| 26.03.2025 | 10,50 | 10,58 | 10,46 | 10,48 | 0,00% | 50.279,00 |
| 25.03.2025 | 10,40 | 10,58 | 10,32 | 10,48 | 1,16% | 62.949,00 |
| 24.03.2025 | 10,50 | 10,54 | 10,34 | 10,36 | -0,58% | 70.172,00 |
| 21.03.2025 | 10,48 | 10,48 | 10,36 | 10,42 | -0,95% | 51.557,00 |
| 20.03.2025 | 10,66 | 10,66 | 10,42 | 10,52 | -1,31% | 51.340,00 |
| 19.03.2025 | 10,56 | 10,66 | 10,52 | 10,66 | 0,57% | 49.920,00 |
| 18.03.2025 | 10,46 | 10,60 | 10,36 | 10,60 | 1,73% | 156.214,00 |
| 17.03.2025 | 10,30 | 10,44 | 10,28 | 10,42 | 1,56% | 75.074,00 |
| 14.03.2025 | 10,18 | 10,38 | 10,04 | 10,26 | 1,58% | 85.832,00 |
| 13.03.2025 | 10,16 | 10,28 | 10,06 | 10,10 | -1,17% | 83.093,00 |
| 12.03.2025 | 10,12 | 10,28 | 10,12 | 10,22 | 0,99% | 55.884,00 |
| 11.03.2025 | 10,36 | 10,42 | 10,10 | 10,12 | -2,32% | 73.837,00 |
| 10.03.2025 | 10,54 | 10,60 | 10,28 | 10,36 | -1,15% | 111.970,00 |
| 07.03.2025 | 10,44 | 10,54 | 10,34 | 10,48 | -0,19% | 76.586,00 |
| 06.03.2025 | 10,18 | 10,50 | 10,18 | 10,50 | 3,14% | 151.317,00 |
| 05.03.2025 | 10,20 | 10,36 | 10,18 | 10,18 | 0,39% | 64.487,00 |
| 04.03.2025 | 10,28 | 10,28 | 10,08 | 10,14 | -1,93% | 122.304,00 |
| 03.03.2025 | 10,32 | 10,48 | 10,30 | 10,34 | 0,19% | 83.517,00 |
| 28.02.2025 | 10,16 | 10,40 | 10,10 | 10,32 | 0,78% | 124.102,00 |
| 27.02.2025 | 10,44 | 10,48 | 10,22 | 10,24 | -2,48% | 91.176,00 |
| 26.02.2025 | 10,50 | 10,68 | 10,34 | 10,50 | 0,96% | 121.992,00 |
| 25.02.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -1,70% | 112.980,00 |
| 24.02.2025 | 10,10 | 10,68 | 10,10 | 10,58 | 4,13% | 309.393,00 |
| 21.02.2025 | 9,55 | 10,26 | 9,53 | 10,16 | 7,40% | 715.813,00 |
| 20.02.2025 | 9,46 | 9,52 | 9,35 | 9,46 | 1,07% | 76.164,00 |
| 19.02.2025 | 9,51 | 9,51 | 9,36 | 9,36 | -1,68% | 90.377,00 |
| 18.02.2025 | 9,57 | 9,67 | 9,52 | 9,52 | -0,10% | 56.528,00 |
| 17.02.2025 | 9,62 | 9,65 | 9,50 | 9,53 | -0,94% | 67.974,00 |
| 14.02.2025 | 9,52 | 9,69 | 9,45 | 9,62 | 1,48% | 84.592,00 |
| 13.02.2025 | 9,44 | 9,54 | 9,40 | 9,48 | 0,53% | 42.469,00 |
| 12.02.2025 | 9,54 | 9,63 | 9,31 | 9,43 | -0,32% | 66.256,00 |