Brookfield

BN
🏛️ Deutschland →
59.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 58.80 59.80 58.60 59.00 0.0M
2025-09-26 59.00 59.20 58.40 58.40 0.0M
2025-09-25 59.60 59.80 58.20 59.00 0.0M
2025-09-24 61.20 61.20 59.80 59.80 0.0M
2025-09-23 62.00 63.00 61.00 61.00 0.0M
2025-09-22 60.60 61.80 60.20 61.80 0.0M
2025-09-19 60.40 61.20 59.80 61.20 0.0M
2025-09-18 59.40 60.20 58.80 60.00 0.0M
2025-09-17 58.60 59.40 58.60 58.60 0.0M
2025-09-16 59.20 59.40 58.40 58.80 0.0M
2025-09-15 57.60 58.80 57.60 58.80 0.0M
2025-09-12 58.40 59.00 57.60 58.20 0.0M
2025-09-11 57.60 59.40 57.20 58.20 0.0M
2025-09-10 56.80 58.00 56.20 57.20 0.0M
2025-09-09 56.40 57.20 55.40 56.60 0.0M
2025-09-08 56.60 57.40 55.80 56.60 0.0M
2025-09-05 57.00 57.60 55.60 56.40 0.0M
2025-09-04 56.20 57.40 55.80 57.40 0.0M
2025-09-03 56.60 56.80 55.60 55.60 0.0M
2025-09-02 56.00 57.00 55.40 56.80 0.0M
2025-09-01 55.80 56.40 55.60 55.80 0.0M
2025-08-29 56.60 56.60 56.00 56.20 0.0M
2025-08-28 56.60 56.60 55.80 56.40 0.0M
2025-08-27 56.60 57.80 56.20 56.20 0.0M
2025-08-26 56.20 56.20 55.40 56.00 0.0M
2025-08-25 56.40 56.40 55.40 56.00 0.0M
2025-08-22 55.40 56.40 55.00 56.20 0.0M
2025-08-21 54.60 55.20 54.60 55.20 0.0M
2025-08-20 55.20 56.00 54.40 54.60 0.0M
2025-08-19 56.00 56.00 55.20 55.40 0.0M
2025-08-18 55.60 56.40 55.60 55.60 0.0M
2025-08-15 56.20 56.60 55.60 56.20 0.0M
2025-08-14 56.80 57.00 56.00 56.40 0.0M
2025-08-13 56.40 56.80 56.00 56.40 0.0M
2025-08-12 55.40 56.40 55.20 56.20 0.0M
2025-08-11 56.00 56.40 55.20 55.40 0.0M
2025-08-08 55.40 56.20 55.00 55.40 0.0M
2025-08-07 58.20 58.80 55.60 55.80 0.0M
2025-08-06 58.60 58.60 57.40 58.00 0.0M
2025-08-05 57.60 58.40 57.20 57.80 0.0M
2025-08-04 56.80 58.00 56.40 57.80 0.0M
2025-08-01 58.20 58.60 55.60 56.60 0.0M
2025-07-31 58.80 60.00 58.60 58.60 0.0M
2025-07-30 59.00 59.80 58.40 58.60 0.0M
2025-07-29 58.80 59.00 58.00 58.60 0.0M
2025-07-28 58.20 58.60 57.80 58.20 0.0M
2025-07-25 58.00 58.00 57.20 57.60 0.0M
2025-07-24 57.80 59.00 57.20 57.40 0.0M
2025-07-23 57.00 58.00 56.80 57.60 0.0M
2025-07-22 56.60 57.20 55.80 56.60 0.0M
2025-07-21 57.60 58.20 56.60 56.60 0.0M
2025-07-18 59.40 59.40 58.00 58.00 0.0M
2025-07-17 56.40 58.80 56.20 58.80 0.0M
2025-07-16 54.20 56.00 54.20 56.00 0.0M
2025-07-15 55.00 55.00 54.40 54.60 0.0M
2025-07-14 53.60 54.80 53.60 54.80 0.0M
2025-07-11 54.20 54.60 53.80 54.00 0.0M
2025-07-10 53.40 54.40 53.00 54.00 0.0M
2025-07-09 53.80 54.20 53.00 53.20 0.0M
2025-07-08 54.00 54.40 53.40 53.80 0.0M
2025-07-07 54.80 55.20 53.60 53.80 0.0M
2025-07-04 54.40 55.00 54.20 54.40 0.0M
2025-07-03 53.60 54.80 53.20 54.80 0.0M
2025-07-02 53.00 53.20 52.00 53.00 0.0M
2025-07-01 52.60 52.80 52.20 52.40 0.0M
2025-06-30 53.00 53.00 52.20 52.40 0.0M
2025-06-27 52.60 53.00 52.00 52.20 0.0M
2025-06-26 51.80 52.00 51.20 52.00 0.0M
2025-06-25 53.00 53.00 51.40 51.80 0.0M
2025-06-24 51.60 53.00 51.60 52.80 0.0M
2025-06-23 50.80 51.60 50.40 51.60 0.0M
2025-06-20 51.80 52.00 50.80 50.80 0.0M
2025-06-19 51.80 51.80 51.00 51.20 0.0M
2025-06-18 50.40 52.00 50.00 52.00 0.0M
2025-06-17 50.20 50.60 49.80 50.40 0.0M
2025-06-16 49.90 51.00 49.90 50.80 0.0M
2025-06-13 50.40 50.80 50.00 50.00 0.0M
2025-06-12 51.00 51.40 50.60 51.00 0.0M
2025-06-11 51.80 52.20 51.40 51.80 0.0M
2025-06-10 51.40 51.80 51.00 51.80 0.0M
2025-06-09 51.40 52.20 50.40 51.40 0.0M
2025-06-06 51.20 52.00 50.80 51.60 0.0M
2025-06-05 51.00 51.20 50.20 50.40 0.0M
2025-06-04 51.00 51.60 51.00 51.00 0.0M
2025-06-03 50.00 51.60 49.90 51.40 0.0M
2025-06-02 50.20 50.60 49.70 50.60 0.0M
2025-05-30 51.20 51.20 50.20 50.60 0.0M
2025-05-29 51.80 52.20 50.60 50.60 0.0M
2025-05-28 51.20 51.60 50.80 51.00 0.0M
2025-05-27 50.60 51.80 50.40 51.40 0.0M
2025-05-26 50.60 51.20 50.20 50.80 0.0M
2025-05-23 50.60 50.80 49.60 50.20 0.0M
2025-05-22 50.60 50.80 49.90 50.60 0.0M
2025-05-21 52.00 52.00 50.40 50.60 0.0M
2025-05-20 53.20 53.20 52.00 52.20 0.0M
2025-05-19 53.40 53.40 52.00 53.00 0.0M
2025-05-16 53.60 54.20 53.20 53.80 0.0M
2025-05-15 53.00 53.60 52.00 53.40 0.0M
2025-05-14 52.80 53.40 52.60 53.40 0.0M
2025-05-13 52.40 53.80 52.40 53.40 0.0M
2025-05-12 51.20 53.60 51.20 53.00 0.0M
2025-05-09 51.60 51.60 50.20 50.60 0.0M
2025-05-08 49.20 51.80 49.10 51.80 0.0M
2025-05-07 48.50 49.00 48.00 48.90 0.0M
2025-05-06 48.10 48.50 47.60 48.00 0.0M
2025-05-05 48.90 49.40 48.50 48.70 0.0M
2025-05-02 47.60 49.40 47.60 48.90 0.0M
2025-04-30 46.90 47.50 46.30 47.00 0.0M
2025-04-29 47.10 47.40 46.60 47.20 0.0M
2025-04-28 46.40 47.50 46.30 46.70 0.0M
2025-04-25 47.00 47.10 45.90 47.00 0.0M
2025-04-24 45.00 46.40 44.60 46.40 0.0M
2025-04-23 44.70 46.60 44.60 45.00 0.0M
2025-04-22 42.60 43.80 42.00 43.10 0.0M
2025-04-17 43.00 44.10 41.90 44.00 0.0M
2025-04-16 43.30 43.60 42.50 43.00 0.0M
2025-04-15 43.70 44.30 43.20 43.60 0.0M
2025-04-14 43.10 43.90 42.70 43.30 0.0M
2025-04-11 42.00 42.80 40.50 42.70 0.0M
2025-04-10 46.30 46.30 40.80 41.60 0.0M
2025-04-09 40.20 46.30 39.00 46.10 0.0M
2025-04-08 42.80 44.20 40.40 40.80 0.0M
2025-04-07 40.10 44.30 38.00 42.10 0.0M
2025-04-04 45.50 45.80 41.30 42.30 0.0M
2025-04-03 48.00 48.40 45.30 46.20 0.0M
2025-04-02 49.50 49.90 48.40 49.40 0.0M
2025-04-01 48.00 49.80 47.80 49.80 0.0M
2025-03-31 48.10 48.30 46.50 48.30 0.0M
2025-03-28 50.20 50.40 47.90 47.90 0.0M
2025-03-27 50.20 50.40 49.60 50.40 0.0M
2025-03-26 51.40 51.40 50.20 50.20 0.0M
2025-03-25 51.40 51.40 50.60 51.40 0.0M
2025-03-24 49.80 51.40 49.80 51.20 0.0M
2025-03-21 49.60 49.60 48.60 49.40 0.0M
2025-03-20 50.00 50.60 49.40 49.50 0.0M
2025-03-19 47.80 50.00 47.80 49.90 0.0M
2025-03-18 48.00 48.00 47.20 47.70 0.0M
2025-03-17 46.30 48.00 46.00 47.80 0.0M
2025-03-14 45.00 46.40 44.80 46.40 0.0M
2025-03-13 46.20 46.60 44.70 44.80 0.0M
2025-03-12 45.60 47.50 45.50 46.20 0.0M
2025-03-11 46.60 47.10 45.10 45.70 0.0M
2025-03-10 48.10 48.40 45.70 46.60 0.0M
2025-03-07 48.50 48.90 46.20 48.10 0.0M
2025-03-06 51.20 51.40 48.30 48.60 0.0M
2025-03-05 51.00 51.40 49.80 51.20 0.0M
2025-03-04 54.20 54.20 50.40 50.40 0.0M
2025-03-03 56.00 56.40 53.80 54.00 0.0M
2025-02-28 54.80 55.80 54.40 55.80 0.0M
2025-02-27 55.40 55.80 54.80 54.80 0.0M
2025-02-26 55.20 55.80 54.40 55.00 0.0M
2025-02-25 55.40 55.60 53.80 54.80 0.0M
2025-02-24 56.40 56.80 54.80 56.00 0.0M
2025-02-21 57.40 57.80 55.80 56.20 0.0M
2025-02-20 58.20 58.40 56.80 57.20 0.0M
2025-02-19 58.80 59.20 57.60 58.40 0.0M
2025-02-18 59.00 59.00 58.20 58.80 0.0M
2025-02-17 58.60 59.20 58.20 59.20 0.0M
2025-02-14 58.00 58.60 57.40 58.20 0.0M
2025-02-13 56.60 58.60 55.00 58.20 0.0M
2025-02-12 56.80 56.80 55.80 56.40 0.0M
2025-02-11 57.60 57.80 56.20 56.80 0.0M
2025-02-10 59.00 59.00 57.60 57.80 0.0M
2025-02-07 58.20 58.20 57.20 57.80 0.0M
2025-02-06 57.60 58.20 57.20 57.60 0.0M
2025-02-05 55.80 57.00 55.80 57.00 0.0M
2025-02-04 57.80 58.00 56.40 56.40 0.0M
2025-02-03 58.20 58.40 56.80 58.00 0.0M
2025-01-31 60.00 60.40 59.00 59.00 0.0M
2025-01-30 58.20 59.80 58.00 59.80 0.0M
2025-01-29 58.20 58.80 57.80 58.40 0.0M
2025-01-28 57.20 58.00 57.20 58.00 0.0M
2025-01-27 58.20 58.20 56.60 56.80 0.0M
2025-01-24 56.60 58.20 56.40 58.20 0.0M
2025-01-23 56.40 57.20 56.40 57.20 0.0M
2025-01-22 57.20 57.20 56.40 56.40 0.0M
2025-01-21 56.20 57.60 56.20 57.60 0.0M
2025-01-20 56.60 57.00 55.80 56.00 0.0M
2025-01-17 55.80 56.80 55.40 56.60 0.0M
2025-01-16 55.20 55.80 55.00 55.80 0.0M
2025-01-15 53.80 55.80 53.80 55.40 0.0M
2025-01-14 54.00 54.40 53.40 53.60 0.0M
2025-01-13 53.40 54.00 53.00 54.00 0.0M
2025-01-10 56.80 56.80 53.80 53.80 0.0M
2025-01-09 56.60 57.20 56.40 57.00 0.0M
2025-01-08 55.00 56.40 54.60 56.40 0.0M
2025-01-07 55.40 56.20 54.80 54.80 0.0M
2025-01-06 56.20 56.80 55.00 55.00 0.0M
2025-01-03 56.40 56.60 55.80 56.20 0.0M
2025-01-02 55.20 56.40 55.20 55.40 0.0M