Brembo N.V. BRE
MIL · Italien · Produzierendes Gewerbe
€9,85-0,30 (-2,96 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10,15 | +1,30 % | €10,01 | €10,39 | €10,01 | 367,34K |
| 2026-09-29 | €10,02 | -0,40 % | €10,12 | €10,20 | €10,01 | 145,48K |
| 2026-09-28 | €10,06 | +0,10 % | €10,05 | €10,15 | €10,02 | 151,80K |
| 2026-09-25 | €10,05 | +0,10 % | €10,06 | €10,08 | €9,96 | 159,03K |
| 2026-09-24 | €10,04 | -2,14 % | €10,33 | €10,33 | €10,03 | 166,07K |
| 2026-09-23 | €10,26 | -0,68 % | €10,34 | €10,48 | €10,18 | 446,59K |
| 2026-09-22 | €10,33 | +0,29 % | €10,34 | €10,51 | €10,28 | 821,87K |
| 2026-09-21 | €10,30 | +1,18 % | €10,19 | €10,40 | €10,13 | 167,73K |
| 2026-09-18 | €10,18 | -1,93 % | €10,31 | €10,40 | €10,15 | 623,65K |
| 2026-09-17 | €10,38 | +2,27 % | €10,11 | €10,53 | €10,11 | 374,71K |
| 2026-09-16 | €10,15 | -0,29 % | €10,18 | €10,29 | €10,10 | 325,15K |
| 2026-09-15 | €10,18 | +1,09 % | €10,13 | €10,20 | €9,95 | 221,47K |
| 2026-09-14 | €10,07 | -0,98 % | €10,08 | €10,19 | €10,02 | 223,53K |
| 2026-09-11 | €10,17 | -0,88 % | €10,15 | €10,34 | €9,99 | 281,40K |
| 2026-09-10 | €10,26 | +2,60 % | €10,05 | €10,28 | €10,00 | 527,40K |
| 2026-09-09 | €10,00 | +0,25 % | €9,91 | €10,08 | €9,84 | 271,28K |
| 2026-09-08 | €9,98 | -0,84 % | €9,95 | €10,07 | €9,88 | 220,50K |
| 2026-09-07 | €10,06 | -0,10 % | €10,07 | €10,10 | €10,02 | 114,15K |
| 2026-09-04 | €10,07 | -0,30 % | €10,12 | €10,21 | €9,98 | 155,90K |
| 2026-09-03 | €10,10 | +1,92 % | €9,89 | €10,10 | €9,84 | 261,02K |
| 2026-09-02 | €9,91 | +0,76 % | €9,81 | €9,91 | €9,60 | 526,24K |
| 2026-09-01 | €9,84 | -2,82 % | €10,08 | €10,14 | €9,82 | 261,02K |
| 2026-08-31 | €10,12 | +0,30 % | €10,08 | €10,22 | €10,08 | 220,95K |
| 2026-08-28 | €10,09 | +1,05 % | €9,99 | €10,15 | €9,99 | 192,06K |
| 2026-08-27 | €9,98 | -0,45 % | €10,03 | €10,04 | €9,88 | 365,56K |
| 2026-08-26 | €10,03 | -0,59 % | €10,08 | €10,18 | €10,03 | 256,67K |
| 2026-08-25 | €10,09 | +0,95 % | €10,07 | €10,16 | €9,97 | 121,70K |
| 2026-08-24 | €9,99 | -0,55 % | €9,97 | €10,21 | €9,97 | 160,85K |
| 2026-08-21 | €10,05 | +1,01 % | €10,02 | €10,05 | €9,94 | 173,56K |
| 2026-08-20 | €9,95 | 0,00 % | €10,00 | €10,12 | €9,88 | 200,00K |
| 2026-08-19 | €9,95 | -0,70 % | €10,02 | €10,07 | €9,95 | 293,67K |
| 2026-08-18 | €10,02 | -1,18 % | €10,08 | €10,20 | €10,01 | 224,02K |
| 2026-08-17 | €10,14 | -0,78 % | €10,29 | €10,29 | €10,08 | 230,02K |
| 2026-08-14 | €10,22 | -0,29 % | €10,31 | €10,36 | €10,19 | 183,53K |
| 2026-08-13 | €10,25 | +0,89 % | €10,20 | €10,28 | €10,17 | 186,86K |
| 2026-08-12 | €10,16 | -1,17 % | €10,34 | €10,36 | €10,16 | 185,70K |
| 2026-08-11 | €10,28 | +0,69 % | €10,24 | €10,32 | €10,16 | 245,94K |
| 2026-08-10 | €10,21 | -2,30 % | €10,50 | €10,54 | €10,20 | 411,82K |
| 2026-08-07 | €10,45 | -0,57 % | €10,44 | €10,48 | €10,36 | 295,82K |
| 2026-08-06 | €10,51 | -1,22 % | €10,64 | €10,69 | €10,41 | 430,07K |
| 2026-08-05 | €10,64 | -1,12 % | €10,80 | €10,81 | €10,58 | 381,22K |
| 2026-08-04 | €10,76 | -0,37 % | €10,72 | €10,78 | €10,48 | 379,53K |
| 2026-08-03 | €10,80 | +2,18 % | €10,70 | €10,92 | €10,65 | 506,75K |
| 2026-07-31 | €10,57 | +0,19 % | €10,60 | €10,79 | €10,50 | 885,31K |
| 2026-07-30 | €10,55 | -0,66 % | €10,62 | €10,74 | €10,22 | 678,37K |
| 2026-07-29 | €10,62 | +6,41 % | €9,95 | €11,31 | €9,82 | 2,30M |
| 2026-07-28 | €9,98 | +1,37 % | €9,84 | €10,04 | €9,81 | 335,79K |
| 2026-07-27 | €9,85 | -1,10 % | €10,02 | €10,10 | €9,72 | 679,40K |
| 2026-07-24 | €9,95 | +0,25 % | €9,90 | €10,02 | €9,83 | 230,58K |
| 2026-07-23 | €9,93 | -1,39 % | €9,99 | €10,05 | €9,91 | 309,32K |
| 2026-07-22 | €10,07 | +0,10 % | €10,11 | €10,15 | €9,99 | 400,25K |
| 2026-07-21 | €10,06 | +0,50 % | €9,99 | €10,11 | €9,81 | 548,41K |
| 2026-07-20 | €10,01 | -1,48 % | €10,10 | €10,22 | €9,95 | 423,71K |
| 2026-07-17 | €10,16 | -1,36 % | €10,20 | €10,31 | €10,09 | 413,74K |
| 2026-07-16 | €10,30 | +0,29 % | €10,30 | €10,38 | €10,15 | 244,33K |
| 2026-07-15 | €10,27 | +0,20 % | €10,26 | €10,36 | €10,13 | 893,84K |
| 2026-07-14 | €10,25 | -5,96 % | €10,76 | €10,76 | €10,25 | 1,06M |
| 2026-07-13 | €10,90 | +1,68 % | €10,60 | €10,99 | €10,56 | 394,11K |
| 2026-07-10 | €10,72 | +0,19 % | €10,71 | €10,86 | €10,69 | 180,03K |
| 2026-07-09 | €10,70 | +2,79 % | €10,44 | €10,75 | €10,44 | 290,18K |
| 2026-07-08 | €10,41 | -0,76 % | €10,45 | €10,53 | €10,22 | 185,28K |
| 2026-07-07 | €10,49 | -2,05 % | €10,76 | €10,82 | €10,49 | 210,57K |
| 2026-07-06 | €10,71 | -0,28 % | €10,73 | €10,93 | €10,62 | 221,21K |
| 2026-07-03 | €10,74 | +1,99 % | €10,53 | €10,74 | €10,53 | 150,21K |
| 2026-07-02 | €10,53 | +1,54 % | €10,25 | €10,68 | €10,25 | 285,42K |
| 2026-07-01 | €10,37 | +1,27 % | €10,27 | €10,37 | €10,05 | 311,47K |
| 2026-06-30 | €10,24 | +0,99 % | €10,24 | €10,37 | €10,12 | 279,15K |
| 2026-06-29 | €10,14 | -0,69 % | €10,26 | €10,26 | €10,10 | 179,44K |
| 2026-06-26 | €10,21 | -3,50 % | €10,49 | €10,52 | €10,08 | 450,00K |
| 2026-06-25 | €10,58 | +0,76 % | €10,53 | €10,61 | €10,47 | 149,97K |
| 2026-06-24 | €10,50 | 0,00 % | €10,51 | €10,59 | €10,38 | 307,57K |
| 2026-06-23 | €10,50 | -0,94 % | €10,45 | €10,50 | €10,28 | 345,49K |
| 2026-06-22 | €10,60 | -1,40 % | €10,77 | €10,78 | €10,40 | 746,55K |
| 2026-06-19 | €10,75 | -0,46 % | €10,75 | €10,79 | €10,70 | 567,93K |
| 2026-06-18 | €10,80 | -0,64 % | €10,89 | €10,90 | €10,66 | 301,13K |
| 2026-06-17 | €10,87 | -2,86 % | €11,16 | €11,16 | €10,86 | 340,08K |
| 2026-06-16 | €11,19 | -0,97 % | €11,31 | €11,41 | €11,18 | 184,63K |
| 2026-06-15 | €11,30 | +1,44 % | €11,41 | €11,55 | €11,26 | 267,68K |
| 2026-06-12 | €11,14 | +1,36 % | €11,20 | €11,33 | €11,06 | 398,97K |
| 2026-06-11 | €10,99 | -0,18 % | €11,03 | €11,36 | €10,99 | 366,99K |
| 2026-06-10 | €11,01 | -0,45 % | €11,08 | €11,16 | €10,94 | 321,14K |
| 2026-06-09 | €11,06 | -0,98 % | €11,23 | €11,41 | €11,02 | 343,62K |
| 2026-06-08 | €11,17 | -0,53 % | €11,00 | €11,23 | €10,86 | 376,23K |
| 2026-06-05 | €11,23 | -2,01 % | €11,43 | €11,45 | €11,18 | 435,57K |
| 2026-06-04 | €11,46 | -2,72 % | €11,77 | €11,93 | €11,38 | 536,37K |
| 2026-06-03 | €11,78 | -2,08 % | €11,90 | €12,00 | €11,75 | 568,91K |
| 2026-06-02 | €12,03 | +4,70 % | €11,50 | €12,05 | €11,49 | 569,50K |
| 2026-06-01 | €11,49 | -1,54 % | €11,68 | €11,82 | €11,49 | 396,63K |
| 2026-05-29 | €11,67 | -0,85 % | €11,73 | €12,00 | €11,67 | 923,20K |
| 2026-05-28 | €11,77 | +0,51 % | €11,75 | €11,86 | €11,60 | 775,12K |