Brunel International N.V. BRNL
EURONEXT · Niederlande · Kommerzielle Dienstleistungen
€7,10-0,02 (-0,28 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,18 | +0,84 % | €7,10 | €7,23 | €7,01 | 40,26K |
| 2026-09-30 | €7,12 | -1,25 % | €7,27 | €7,27 | €7,06 | 55,67K |
| 2026-09-29 | €7,21 | +0,56 % | €7,25 | €7,26 | €7,19 | 39,29K |
| 2026-09-28 | €7,17 | -1,10 % | €7,33 | €7,33 | €7,17 | 27,13K |
| 2026-09-25 | €7,25 | +1,97 % | €7,13 | €7,27 | €7,13 | 52,77K |
| 2026-09-24 | €7,11 | -0,97 % | €7,12 | €7,25 | €7,11 | 63,42K |
| 2026-09-23 | €7,18 | 0,00 % | €7,12 | €7,25 | €7,12 | 27,83K |
| 2026-09-22 | €7,18 | +0,14 % | €7,22 | €7,27 | €7,17 | 55,70K |
| 2026-09-21 | €7,17 | -0,69 % | €7,24 | €7,31 | €7,17 | 71,75K |
| 2026-09-18 | €7,22 | -0,55 % | €7,26 | €7,33 | €7,20 | 71,47K |
| 2026-09-17 | €7,26 | -0,55 % | €7,29 | €7,36 | €7,26 | 25,71K |
| 2026-09-16 | €7,30 | +0,14 % | €7,32 | €7,35 | €7,27 | 35,44K |
| 2026-09-15 | €7,29 | +0,28 % | €7,34 | €7,34 | €7,21 | 40,22K |
| 2026-09-14 | €7,27 | +0,28 % | €7,20 | €7,37 | €7,20 | 44,72K |
| 2026-09-11 | €7,25 | -0,41 % | €7,36 | €7,36 | €7,25 | 38,55K |
| 2026-09-10 | €7,28 | -0,95 % | €7,35 | €7,46 | €7,28 | 46,74K |
| 2026-09-09 | €7,35 | -0,27 % | €7,35 | €7,50 | €7,35 | 38,02K |
| 2026-09-08 | €7,37 | +0,14 % | €7,35 | €7,43 | €7,34 | 55,54K |
| 2026-09-07 | €7,36 | -1,60 % | €7,52 | €7,52 | €7,35 | 51,54K |
| 2026-09-04 | €7,48 | -0,53 % | €7,47 | €7,58 | €7,47 | 53,33K |
| 2026-09-03 | €7,52 | +0,53 % | €7,42 | €7,57 | €7,42 | 48,29K |
| 2026-09-02 | €7,48 | -1,32 % | €7,52 | €7,58 | €7,48 | 51,90K |
| 2026-09-01 | €7,58 | -0,13 % | €7,52 | €7,64 | €7,52 | 63,43K |
| 2026-08-31 | €7,59 | -1,81 % | €7,68 | €7,70 | €7,59 | 71,83K |
| 2026-08-28 | €7,73 | +2,38 % | €7,59 | €7,73 | €7,59 | 88,71K |
| 2026-08-27 | €7,55 | -0,26 % | €7,53 | €7,63 | €7,52 | 51,98K |
| 2026-08-26 | €7,57 | -0,39 % | €7,69 | €7,69 | €7,57 | 56,13K |
| 2026-08-25 | €7,60 | -1,17 % | €7,70 | €7,71 | €7,58 | 86,09K |
| 2026-08-24 | €7,69 | +3,08 % | €7,40 | €7,69 | €7,36 | 157,61K |
| 2026-08-21 | €7,46 | +1,63 % | €7,44 | €7,46 | €7,34 | 60,23K |
| 2026-08-20 | €7,34 | -0,54 % | €7,25 | €7,44 | €7,25 | 42,09K |
| 2026-08-19 | €7,38 | 0,00 % | €7,40 | €7,43 | €7,35 | 33,68K |
| 2026-08-18 | €7,38 | -0,27 % | €7,38 | €7,45 | €7,37 | 24,46K |
| 2026-08-17 | €7,40 | -1,07 % | €7,47 | €7,52 | €7,36 | 52,08K |
| 2026-08-14 | €7,48 | +2,05 % | €7,40 | €7,48 | €7,38 | 112,46K |
| 2026-08-13 | €7,33 | +0,41 % | €7,40 | €7,40 | €7,28 | 44,23K |
| 2026-08-12 | €7,30 | -0,82 % | €7,35 | €7,40 | €7,30 | 50,92K |
| 2026-08-11 | €7,36 | -0,14 % | €7,35 | €7,45 | €7,34 | 33,96K |
| 2026-08-10 | €7,37 | +0,55 % | €7,25 | €7,47 | €7,25 | 64,20K |
| 2026-08-07 | €7,33 | +2,52 % | €7,15 | €7,39 | €7,13 | 105,85K |
| 2026-08-06 | €7,15 | -1,65 % | €7,30 | €7,34 | €7,14 | 72,89K |
| 2026-08-05 | €7,27 | -0,82 % | €7,34 | €7,37 | €7,27 | 53,72K |
| 2026-08-04 | €7,33 | -1,35 % | €7,41 | €7,41 | €7,06 | 193,80K |
| 2026-08-03 | €7,43 | -1,07 % | €7,52 | €7,68 | €7,43 | 110,87K |
| 2026-07-31 | €7,51 | -0,79 % | €7,46 | €7,55 | €7,24 | 221,40K |
| 2026-07-30 | €7,57 | -1,82 % | €7,50 | €7,70 | €7,48 | 175,74K |
| 2026-07-29 | €7,71 | +2,12 % | €7,55 | €7,71 | €7,55 | 83,93K |
| 2026-07-28 | €7,55 | +1,34 % | €7,41 | €7,57 | €7,41 | 74,72K |
| 2026-07-27 | €7,45 | +0,81 % | €7,49 | €7,56 | €7,45 | 86,01K |
| 2026-07-24 | €7,39 | 0,00 % | €7,38 | €7,42 | €7,30 | 65,04K |
| 2026-07-23 | €7,39 | -0,27 % | €7,40 | €7,50 | €7,34 | 105,19K |
| 2026-07-22 | €7,41 | +4,51 % | €7,07 | €7,49 | €7,07 | 206,11K |
| 2026-07-21 | €7,09 | -1,25 % | €7,12 | €7,18 | €7,02 | 68,33K |
| 2026-07-20 | €7,18 | -0,69 % | €7,29 | €7,30 | €7,18 | 50,51K |
| 2026-07-17 | €7,23 | -1,36 % | €7,32 | €7,36 | €7,23 | 79,92K |
| 2026-07-16 | €7,33 | +2,52 % | €7,04 | €7,33 | €7,04 | 94,94K |
| 2026-07-15 | €7,15 | +1,27 % | €7,12 | €7,19 | €7,03 | 55,50K |
| 2026-07-14 | €7,06 | -0,56 % | €7,10 | €7,10 | €6,97 | 44,16K |
| 2026-07-13 | €7,10 | +2,90 % | €6,86 | €7,10 | €6,76 | 99,93K |
| 2026-07-10 | €6,90 | +1,47 % | €6,79 | €6,96 | €6,76 | 60,56K |
| 2026-07-09 | €6,80 | +0,89 % | €6,80 | €6,81 | €6,77 | 21,69K |
| 2026-07-08 | €6,74 | -1,17 % | €6,81 | €6,81 | €6,72 | 25,66K |
| 2026-07-07 | €6,82 | +0,29 % | €6,80 | €6,90 | €6,80 | 25,45K |
| 2026-07-06 | €6,80 | -0,58 % | €6,84 | €6,90 | €6,80 | 37,72K |
| 2026-07-03 | €6,84 | +1,03 % | €6,77 | €6,88 | €6,74 | 40,91K |
| 2026-07-02 | €6,77 | +1,80 % | €6,69 | €6,83 | €6,63 | 70,30K |
| 2026-07-01 | €6,65 | +0,91 % | €6,58 | €6,65 | €6,53 | 55,18K |
| 2026-06-30 | €6,59 | -1,20 % | €6,87 | €6,87 | €6,55 | 59,60K |
| 2026-06-29 | €6,67 | -1,19 % | €6,74 | €6,80 | €6,64 | 48,41K |
| 2026-06-26 | €6,75 | +0,75 % | €6,87 | €6,87 | €6,61 | 49,70K |
| 2026-06-25 | €6,70 | -1,47 % | €6,81 | €6,81 | €6,69 | 82,59K |
| 2026-06-24 | €6,80 | -0,29 % | €6,90 | €6,91 | €6,78 | 47,40K |
| 2026-06-23 | €6,82 | -1,16 % | €6,89 | €6,93 | €6,80 | 70,39K |
| 2026-06-22 | €6,90 | -3,36 % | €7,10 | €7,11 | €6,89 | 177,00K |
| 2026-06-19 | €7,14 | -1,11 % | €7,22 | €7,25 | €7,14 | 79,14K |
| 2026-06-18 | €7,22 | 0,00 % | €7,22 | €7,25 | €7,19 | 70,52K |
| 2026-06-17 | €7,22 | -0,28 % | €7,20 | €7,29 | €7,20 | 17,33K |
| 2026-06-16 | €7,24 | +1,12 % | €7,25 | €7,33 | €7,20 | 67,06K |
| 2026-06-15 | €7,16 | -0,83 % | €7,22 | €7,36 | €7,16 | 111,25K |
| 2026-06-12 | €7,22 | +1,40 % | €7,21 | €7,30 | €7,18 | 118,58K |
| 2026-06-11 | €7,12 | +0,14 % | €7,12 | €7,23 | €7,10 | 74,68K |
| 2026-06-10 | €7,11 | +0,14 % | €7,10 | €7,17 | €7,01 | 111,41K |
| 2026-06-09 | €7,10 | -0,56 % | €7,15 | €7,22 | €7,10 | 39,83K |
| 2026-06-08 | €7,14 | 0,00 % | €7,08 | €7,22 | €7,08 | 51,05K |
| 2026-06-05 | €7,14 | -2,06 % | €7,24 | €7,34 | €7,14 | 123,07K |
| 2026-06-04 | €7,29 | +2,82 % | €7,10 | €7,30 | €7,10 | 121,42K |
| 2026-06-03 | €7,09 | -1,94 % | €7,30 | €7,30 | €7,09 | 51,41K |
| 2026-06-02 | €7,23 | +0,70 % | €7,21 | €7,28 | €7,18 | 86,88K |
| 2026-06-01 | €7,18 | +0,28 % | €7,15 | €7,21 | €7,06 | 128,05K |
| 2026-05-29 | €7,16 | -2,98 % | €7,30 | €7,40 | €7,11 | 171,74K |