8,585€
-0,41%
Echtzeit-Aktienkurs Brunel International N.V.
Bid:
Ask:
Aktienkurse zur Brunel International N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 8,58 | 8,60 | 8,54 | 8,59 | -0,41% | - |
| 22.08.2025 | 8,37 | 8,63 | 8,36 | 8,62 | 2,74% | 194.943,00 |
| 21.08.2025 | 8,39 | 8,43 | 8,36 | 8,39 | -0,47% | 70.648,00 |
| 20.08.2025 | 8,40 | 8,43 | 8,39 | 8,43 | 0,12% | 47.994,00 |
| 19.08.2025 | 8,29 | 8,46 | 8,29 | 8,42 | 1,32% | 72.484,00 |
| 18.08.2025 | 8,31 | 8,35 | 8,28 | 8,31 | -0,12% | 72.086,00 |
| 15.08.2025 | 8,37 | 8,46 | 8,32 | 8,32 | -0,72% | 53.059,00 |
| 14.08.2025 | 8,47 | 8,47 | 8,37 | 8,38 | -0,95% | 72.314,00 |
| 13.08.2025 | 8,38 | 8,46 | 8,35 | 8,46 | 1,44% | 93.238,00 |
| 12.08.2025 | 8,32 | 8,37 | 8,30 | 8,34 | 0,24% | 72.058,00 |
| 11.08.2025 | 8,48 | 8,53 | 8,32 | 8,32 | -1,89% | 57.958,00 |
| 08.08.2025 | 8,57 | 8,60 | 8,46 | 8,48 | -0,93% | 102.161,00 |
| 07.08.2025 | 8,34 | 8,59 | 8,34 | 8,56 | 3,01% | 148.949,00 |
| 06.08.2025 | 8,39 | 8,42 | 8,27 | 8,31 | -0,12% | 98.100,00 |
| 05.08.2025 | 8,20 | 8,38 | 8,19 | 8,32 | 2,59% | 153.719,00 |
| 04.08.2025 | 8,28 | 8,31 | 8,11 | 8,11 | -1,82% | 274.561,00 |
| 01.08.2025 | 8,68 | 8,99 | 8,26 | 8,26 | -9,63% | 481.446,00 |
| 31.07.2025 | 9,29 | 9,29 | 9,09 | 9,14 | -1,08% | 92.024,00 |
| 30.07.2025 | 9,16 | 9,25 | 9,13 | 9,24 | 0,87% | 76.702,00 |
| 29.07.2025 | 9,26 | 9,29 | 9,12 | 9,16 | -1,29% | 74.648,00 |
| 28.07.2025 | 9,34 | 9,44 | 9,26 | 9,28 | -0,43% | 58.111,00 |
| 25.07.2025 | 9,40 | 9,40 | 9,27 | 9,32 | -0,53% | 33.159,00 |
| 24.07.2025 | 9,45 | 9,52 | 9,36 | 9,37 | -0,85% | 99.770,00 |
| 23.07.2025 | 9,41 | 9,51 | 9,36 | 9,45 | 0,53% | 59.099,00 |
| 22.07.2025 | 9,70 | 9,71 | 9,29 | 9,40 | -2,79% | 150.062,00 |
| 21.07.2025 | 9,64 | 9,90 | 9,62 | 9,67 | 2,55% | 258.087,00 |
| 18.07.2025 | 9,34 | 9,54 | 9,33 | 9,43 | 1,29% | 116.123,00 |
| 17.07.2025 | 9,20 | 9,31 | 9,20 | 9,31 | 1,97% | 88.963,00 |
| 16.07.2025 | 9,18 | 9,23 | 9,06 | 9,13 | -1,08% | 99.884,00 |
| 15.07.2025 | 9,16 | 9,31 | 9,16 | 9,23 | 0,44% | 35.645,00 |
| 14.07.2025 | 9,25 | 9,26 | 9,16 | 9,19 | -1,18% | 45.072,00 |
| 11.07.2025 | 9,44 | 9,44 | 9,29 | 9,30 | -1,06% | 36.224,00 |
| 10.07.2025 | 9,32 | 9,44 | 9,32 | 9,40 | 0,86% | 81.913,00 |
| 09.07.2025 | 9,23 | 9,42 | 9,14 | 9,32 | 1,30% | 152.037,00 |
| 08.07.2025 | 9,06 | 9,21 | 9,00 | 9,20 | 1,66% | 92.654,00 |
| 07.07.2025 | 9,16 | 9,20 | 9,05 | 9,05 | -1,20% | 32.230,00 |
| 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 |