EN BENE 40 EW (BNEW)

BNEW
🏛️ Niederlande →
3,082.81
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
2024-12-31 2,791.94 2,820.82 2,791.94 2,820.07 0.0M
2024-12-30 2,806.97 2,815.26 2,790.21 2,796.61 0.0M
2024-12-27 2,808.72 2,817.27 2,801.80 2,816.17 0.0M
2024-12-24 2,799.21 2,813.39 2,799.20 2,806.27 0.0M
2024-12-23 2,783.81 2,793.56 2,775.49 2,791.04 0.0M
2024-12-20 2,774.88 2,793.15 2,758.95 2,791.71 0.0M
2024-12-19 2,791.81 2,802.70 2,781.75 2,789.50 0.0M
2024-12-18 2,829.95 2,835.16 2,824.64 2,829.13 0.0M
2024-12-17 2,824.30 2,835.38 2,820.50 2,824.66 0.0M
2024-12-16 2,850.96 2,856.30 2,830.41 2,840.86 0.0M
2024-12-13 2,862.60 2,872.15 2,856.81 2,857.67 0.0M
2024-12-12 2,872.50 2,875.29 2,863.51 2,864.47 0.0M
2024-12-11 2,866.97 2,882.00 2,866.33 2,872.51 0.0M
2024-12-10 2,854.39 2,875.50 2,852.55 2,869.97 0.0M
2024-12-09 2,871.87 2,877.20 2,860.54 2,865.89 0.0M
2024-12-06 2,864.64 2,867.65 2,858.99 2,863.31 0.0M
2024-12-05 2,844.86 2,860.09 2,844.86 2,859.93 0.0M
2024-12-04 2,840.37 2,853.71 2,837.70 2,847.04 0.0M
2024-12-03 2,847.19 2,854.50 2,833.20 2,838.59 0.0M
2024-12-02 2,818.17 2,844.03 2,817.99 2,838.18 0.0M
2024-11-29 2,801.27 2,824.03 2,800.66 2,823.66 0.0M
2024-11-28 2,815.64 2,819.37 2,799.29 2,805.73 0.0M
2024-11-27 2,794.31 2,801.58 2,789.02 2,800.26 0.0M
2024-11-26 2,803.18 2,807.22 2,789.81 2,792.77 0.0M
2024-11-25 2,829.73 2,833.43 2,812.38 2,823.22 0.0M
2024-11-22 2,790.98 2,818.61 2,776.45 2,816.54 0.0M
2024-11-21 2,762.61 2,778.69 2,746.04 2,776.31 0.0M
2024-11-20 2,790.11 2,792.24 2,763.30 2,766.19 0.0M
2024-11-19 2,796.52 2,804.28 2,744.88 2,772.51 0.0M
2024-11-18 2,796.74 2,803.91 2,780.09 2,792.16 0.0M
2024-11-15 2,806.10 2,816.30 2,791.90 2,791.90 0.0M
2024-11-14 2,802.30 2,823.39 2,789.92 2,820.75 0.0M
2024-11-13 2,792.22 2,798.76 2,774.53 2,790.49 0.0M
2024-11-12 2,840.05 2,842.02 2,801.60 2,802.42 0.0M
2024-11-11 2,862.01 2,872.63 2,861.07 2,861.07 0.0M
2024-11-08 2,862.45 2,866.27 2,835.06 2,846.95 0.0M
2024-11-07 2,850.37 2,874.95 2,843.39 2,860.56 0.0M
2024-11-06 2,874.50 2,910.36 2,834.16 2,837.60 0.0M
2024-11-05 2,859.71 2,865.72 2,847.47 2,856.85 0.0M
2024-11-04 2,853.52 2,869.59 2,847.36 2,847.36 0.0M
2024-11-01 2,829.86 2,866.54 2,828.47 2,859.32 0.0M
2024-10-31 2,830.84 2,844.88 2,813.06 2,826.76 0.0M
2024-10-30 2,876.01 2,877.89 2,847.42 2,848.06 0.0M
2024-10-29 2,905.22 2,915.44 2,883.91 2,888.31 0.0M
2024-10-28 2,912.44 2,912.44 2,883.26 2,899.84 0.0M
2024-10-25 2,887.69 2,907.53 2,883.78 2,900.10 0.0M
2024-10-24 2,883.76 2,907.79 2,883.76 2,890.87 0.0M
2024-10-23 2,890.27 2,904.49 2,881.36 2,884.86 0.0M
2024-10-22 2,905.37 2,907.53 2,882.37 2,897.10 0.0M
2024-10-21 2,920.81 2,932.39 2,904.85 2,905.23 0.0M
2024-10-18 2,912.95 2,930.04 2,912.87 2,926.41 0.0M
2024-10-17 2,910.30 2,925.30 2,899.89 2,914.86 0.0M
2024-10-16 2,899.41 2,910.58 2,898.58 2,903.94 0.0M
2024-10-15 2,944.07 2,948.52 2,910.62 2,910.88 0.0M
2024-10-14 2,925.76 2,938.98 2,920.04 2,938.98 0.0M
2024-10-11 2,905.94 2,927.09 2,904.81 2,924.97 0.0M
2024-10-10 2,919.70 2,924.40 2,901.40 2,908.87 0.0M
2024-10-09 2,897.95 2,921.75 2,895.86 2,920.66 0.0M
2024-10-08 2,893.27 2,901.39 2,885.66 2,899.04 0.0M
2024-10-07 2,935.12 2,935.12 2,908.95 2,919.04 0.0M
2024-10-04 2,913.55 2,935.98 2,913.55 2,927.74 0.0M
2024-10-03 2,935.76 2,937.04 2,911.23 2,916.88 0.0M
2024-10-02 2,943.57 2,946.66 2,924.48 2,940.29 0.0M
2024-10-01 2,949.73 2,962.18 2,930.15 2,938.22 0.0M
2024-09-30 2,955.32 2,963.87 2,936.21 2,942.72 0.0M
2024-09-27 2,935.62 2,966.56 2,934.39 2,964.79 0.0M
2024-09-26 2,925.70 2,939.23 2,919.78 2,929.52 0.0M
2024-09-25 2,885.16 2,902.44 2,885.16 2,892.42 0.0M
2024-09-24 2,901.60 2,904.44 2,888.66 2,893.35 0.0M
2024-09-23 2,865.81 2,882.07 2,861.46 2,877.18 0.0M
2024-09-20 2,895.84 2,897.90 2,866.10 2,868.97 0.0M
2024-09-19 2,894.55 2,907.00 2,888.30 2,903.06 0.0M
2024-09-18 2,877.52 2,880.01 2,863.18 2,867.06 0.0M
2024-09-17 2,882.04 2,893.28 2,881.23 2,883.58 0.0M
2024-09-16 2,872.52 2,881.60 2,865.83 2,871.41 0.0M
2024-09-13 2,856.47 2,887.69 2,856.47 2,880.40 0.0M
2024-09-12 2,865.14 2,870.24 2,843.12 2,854.00 0.0M
2024-09-11 2,836.81 2,853.07 2,825.38 2,834.04 0.0M
2024-09-10 2,857.40 2,868.58 2,833.56 2,834.01 0.0M
2024-09-09 2,839.55 2,861.18 2,839.55 2,860.89 0.0M
2024-09-06 2,844.45 2,863.71 2,827.15 2,828.10 0.0M
2024-09-05 2,833.11 2,858.61 2,832.62 2,846.82 0.0M
2024-09-04 2,821.15 2,845.23 2,821.15 2,842.24 0.0M
2024-09-03 2,884.27 2,886.80 2,848.97 2,854.17 0.0M
2024-09-02 2,880.64 2,882.69 2,863.95 2,880.02 0.0M
2024-08-30 2,876.47 2,886.21 2,876.34 2,878.10 0.0M
2024-08-29 2,853.84 2,877.80 2,853.84 2,877.27 0.0M
2024-08-28 2,848.13 2,860.60 2,847.17 2,852.62 0.0M
2024-08-27 2,845.60 2,851.35 2,837.73 2,841.25 0.0M
2024-08-26 2,838.67 2,848.84 2,837.41 2,846.50 0.0M
2024-08-23 2,828.16 2,844.02 2,828.16 2,838.88 0.0M
2024-08-22 2,827.26 2,838.73 2,823.51 2,830.04 0.0M
2024-08-21 2,811.76 2,829.76 2,811.57 2,829.33 0.0M
2024-08-20 2,828.41 2,828.84 2,810.46 2,813.98 0.0M
2024-08-19 2,808.83 2,827.95 2,807.65 2,825.03 0.0M
2024-08-16 2,820.17 2,822.50 2,806.03 2,816.15 0.0M
2024-08-15 2,788.96 2,818.60 2,783.94 2,813.84 0.0M
2024-08-14 2,781.96 2,783.09 2,766.99 2,777.61 0.0M
2024-08-13 2,775.91 2,778.80 2,758.45 2,778.80 0.0M
2024-08-12 2,778.69 2,780.90 2,763.21 2,766.62 0.0M
2024-08-09 2,763.59 2,779.98 2,750.87 2,767.69 0.0M
2024-08-08 2,743.36 2,754.54 2,720.77 2,749.97 0.0M
2024-08-07 2,712.06 2,768.25 2,711.08 2,759.39 0.0M
2024-08-06 2,711.71 2,718.86 2,670.15 2,690.52 0.0M
2024-08-05 2,663.17 2,690.97 2,637.38 2,687.72 0.0M
2024-08-02 2,789.05 2,793.14 2,749.45 2,754.45 0.0M
2024-08-01 2,851.14 2,852.85 2,807.77 2,811.50 0.0M
2024-07-31 2,876.92 2,877.13 2,849.47 2,853.15 0.0M
2024-07-30 2,840.64 2,858.44 2,839.18 2,847.09 0.0M
2024-07-29 2,842.57 2,847.26 2,829.13 2,833.31 0.0M
2024-07-26 2,814.51 2,831.37 2,809.38 2,828.88 0.0M
2024-07-25 2,828.07 2,828.07 2,794.53 2,822.45 0.0M
2024-07-24 2,854.44 2,864.74 2,849.42 2,851.76 0.0M
2024-07-23 2,880.17 2,887.81 2,867.68 2,873.66 0.0M
2024-07-22 2,858.68 2,892.05 2,858.68 2,879.49 0.0M
2024-07-19 2,861.60 2,863.12 2,843.83 2,846.88 0.0M
2024-07-18 2,876.12 2,891.84 2,863.72 2,872.27 0.0M
2024-07-17 2,861.06 2,874.04 2,851.41 2,866.24 0.0M
2024-07-16 2,866.67 2,875.31 2,859.80 2,872.54 0.0M
2024-07-15 2,891.14 2,903.57 2,880.63 2,880.63 0.0M
2024-07-12 2,880.22 2,904.56 2,875.72 2,899.12 0.0M
2024-07-11 2,878.34 2,889.67 2,870.09 2,878.34 0.0M
2024-07-10 2,847.08 2,867.67 2,841.42 2,866.79 0.0M
2024-07-09 2,841.58 2,855.56 2,834.51 2,840.81 0.0M
2024-07-08 2,855.30 2,869.55 2,847.35 2,847.35 0.0M
2024-07-05 2,870.17 2,878.25 2,852.77 2,859.86 0.0M
2024-07-04 2,861.22 2,869.71 2,861.22 2,862.82 0.0M
2024-07-03 2,839.87 2,860.21 2,839.58 2,852.28 0.0M
2024-07-02 2,807.81 2,824.17 2,795.24 2,823.90 0.0M
2024-07-01 2,839.67 2,842.44 2,814.71 2,817.57 0.0M
2024-06-28 2,834.99 2,836.03 2,807.00 2,812.85 0.0M
2024-06-27 2,827.59 2,833.87 2,821.69 2,826.41 0.0M
2024-06-26 2,854.39 2,863.80 2,817.58 2,824.94 0.0M
2024-06-25 2,854.11 2,855.30 2,840.08 2,844.10 0.0M
2024-06-24 2,837.35 2,865.04 2,832.40 2,858.66 0.0M
2024-06-21 2,848.64 2,851.05 2,822.49 2,831.29 0.0M
2024-06-20 2,830.98 2,853.33 2,830.06 2,852.98 0.0M
2024-06-19 2,832.16 2,836.39 2,824.62 2,824.97 0.0M
2024-06-18 2,824.21 2,830.82 2,810.83 2,830.11 0.0M
2024-06-17 2,813.60 2,826.74 2,793.83 2,807.24 0.0M
2024-06-14 2,832.90 2,835.35 2,790.56 2,801.72 0.0M
2024-06-13 2,862.96 2,864.45 2,830.77 2,834.07 0.0M
2024-06-12 2,839.22 2,871.91 2,837.76 2,864.84 0.0M
2024-06-11 2,863.65 2,868.77 2,826.44 2,838.91 0.0M
2024-06-10 2,844.33 2,858.52 2,837.40 2,858.52 0.0M
2024-06-07 2,868.94 2,872.75 2,850.81 2,860.72 0.0M
2024-06-06 2,868.22 2,876.83 2,861.68 2,867.68 0.0M
2024-06-05 2,855.68 2,866.62 2,850.72 2,859.69 0.0M
2024-06-04 2,854.28 2,855.41 2,833.44 2,847.10 0.0M
2024-06-03 2,878.44 2,878.72 2,854.88 2,858.80 0.0M
2024-05-31 2,864.74 2,866.31 2,852.85 2,859.01 0.0M
2024-05-30 2,853.93 2,870.72 2,853.10 2,866.51 0.0M
2024-05-29 2,882.90 2,887.48 2,858.61 2,865.54 0.0M
2024-05-28 2,913.41 2,916.65 2,887.53 2,893.37 0.0M
2024-05-27 2,907.42 2,915.78 2,904.65 2,914.51 0.0M
2024-05-24 2,888.20 2,911.26 2,885.97 2,909.44 0.0M
2024-05-23 2,927.20 2,928.55 2,907.66 2,911.23 0.0M
2024-05-22 2,919.76 2,921.98 2,910.73 2,921.98 0.0M
2024-05-21 2,925.48 2,926.06 2,909.41 2,921.37 0.0M
2024-05-20 2,930.27 2,938.77 2,929.65 2,936.83 0.0M
2024-05-17 2,918.22 2,932.24 2,918.22 2,932.24 0.0M
2024-05-16 2,933.88 2,935.20 2,914.39 2,929.97 0.0M
2024-05-15 2,925.29 2,942.03 2,919.66 2,935.56 0.0M
2024-05-14 2,909.99 2,918.06 2,900.17 2,918.06 0.0M
2024-05-13 2,914.29 2,919.51 2,909.36 2,916.99 0.0M
2024-05-10 2,912.71 2,924.04 2,911.73 2,916.71 0.0M
2024-05-09 2,896.67 2,908.70 2,894.38 2,904.86 0.0M
2024-05-08 2,901.26 2,915.39 2,895.89 2,900.60 0.0M
2024-05-07 2,868.31 2,898.89 2,867.24 2,896.69 0.0M
2024-05-06 2,846.23 2,864.11 2,843.09 2,851.90 0.0M
2024-05-02 2,804.06 2,816.59 2,797.56 2,809.94 0.0M
2024-04-30 2,822.17 2,824.57 2,803.91 2,806.92 0.0M
2024-04-29 2,795.04 2,832.28 2,794.04 2,817.96 0.0M
2024-04-26 2,780.16 2,802.81 2,780.08 2,794.49 0.0M
2024-04-25 2,791.50 2,796.77 2,758.74 2,774.26 0.0M
2024-04-24 2,817.39 2,830.63 2,801.68 2,805.42 0.0M
2024-04-23 2,807.30 2,810.73 2,799.47 2,808.57 0.0M
2024-04-22 2,785.05 2,801.58 2,783.56 2,793.38 0.0M
2024-04-19 2,757.52 2,775.04 2,752.19 2,769.97 0.0M
2024-04-18 2,774.01 2,783.50 2,767.14 2,779.64 0.0M
2024-04-17 2,764.19 2,791.71 2,764.19 2,766.41 0.0M
2024-04-16 2,771.26 2,777.65 2,762.57 2,771.40 0.0M
2024-04-15 2,804.75 2,831.84 2,802.36 2,810.10 0.0M
2024-04-12 2,825.64 2,839.63 2,797.59 2,803.92 0.0M
2024-04-11 2,815.59 2,830.15 2,796.22 2,807.99 0.0M
2024-04-10 2,839.04 2,848.98 2,806.76 2,817.42 0.0M
2024-04-09 2,823.03 2,835.73 2,811.88 2,814.71 0.0M
2024-04-08 2,810.24 2,828.72 2,808.23 2,826.76 0.0M
2024-04-05 2,806.09 2,814.26 2,801.78 2,812.18 0.0M
2024-04-04 2,828.28 2,842.69 2,827.33 2,835.34 0.0M
2024-04-03 2,811.71 2,823.29 2,801.29 2,823.29 0.0M
2024-04-02 2,822.45 2,839.75 2,804.18 2,806.62 0.0M
2024-03-28 2,818.56 2,821.59 2,807.72 2,816.19 0.0M
2024-03-27 2,797.02 2,813.26 2,797.02 2,812.21 0.0M
2024-03-26 2,788.60 2,798.75 2,781.40 2,795.03 0.0M
2024-03-25 2,789.99 2,793.63 2,781.61 2,788.80 0.0M
2024-03-22 2,774.97 2,791.27 2,774.01 2,790.35 0.0M
2024-03-21 2,773.98 2,783.41 2,764.78 2,782.75 0.0M
2024-03-20 2,727.19 2,742.38 2,723.06 2,739.55 0.0M
2024-03-19 2,717.01 2,730.48 2,715.86 2,729.39 0.0M
2024-03-18 2,725.93 2,729.70 2,716.12 2,719.21 0.0M
2024-03-15 2,729.40 2,737.63 2,720.25 2,720.25 0.0M
2024-03-14 2,745.79 2,746.38 2,722.17 2,728.73 0.0M
2024-03-13 2,746.02 2,747.23 2,736.07 2,737.97 0.0M
2024-03-12 2,733.27 2,749.15 2,724.14 2,743.36 0.0M
2024-03-11 2,722.88 2,731.70 2,717.10 2,724.64 0.0M
2024-03-08 2,754.16 2,754.88 2,737.50 2,737.50 0.0M
2024-03-07 2,714.34 2,754.80 2,707.66 2,751.90 0.0M
2024-03-06 2,701.60 2,722.92 2,701.60 2,721.58 0.0M
2024-03-05 2,707.81 2,709.06 2,698.63 2,700.10 0.0M
2024-03-04 2,724.56 2,725.10 2,706.13 2,716.19 0.0M
2024-03-01 2,725.24 2,729.89 2,711.55 2,723.90 0.0M
2024-02-29 2,718.25 2,723.42 2,705.67 2,714.75 0.0M
2024-02-28 2,717.16 2,721.44 2,703.72 2,714.45 0.0M
2024-02-27 2,712.32 2,725.31 2,708.80 2,724.05 0.0M
2024-02-26 2,724.54 2,726.98 2,715.90 2,717.88 0.0M
2024-02-23 2,741.74 2,743.79 2,722.73 2,727.43 0.0M
2024-02-22 2,737.36 2,752.51 2,733.78 2,734.00 0.0M
2024-02-21 2,717.45 2,720.68 2,706.73 2,712.60 0.0M
2024-02-20 2,729.43 2,732.01 2,713.66 2,717.60 0.0M
2024-02-19 2,738.32 2,741.53 2,733.19 2,737.29 0.0M
2024-02-16 2,745.43 2,750.57 2,740.34 2,746.07 0.0M
2024-02-15 2,719.36 2,732.16 2,719.36 2,730.02 0.0M
2024-02-14 2,702.80 2,710.07 2,700.03 2,704.30 0.0M
2024-02-13 2,730.53 2,737.00 2,694.33 2,702.79 0.0M
2024-02-12 2,727.89 2,742.87 2,724.94 2,742.55 0.0M
2024-02-09 2,709.90 2,724.18 2,706.74 2,721.48 0.0M
2024-02-08 2,686.34 2,711.29 2,686.34 2,706.49 0.0M
2024-02-07 2,684.39 2,686.48 2,671.62 2,673.37 0.0M
2024-02-06 2,684.70 2,686.17 2,668.51 2,682.61 0.0M
2024-02-05 2,677.30 2,680.92 2,665.47 2,671.93 0.0M
2024-02-02 2,691.30 2,698.96 2,672.26 2,672.26 0.0M
2024-02-01 2,670.19 2,685.01 2,664.65 2,671.95 0.0M
2024-01-31 2,681.49 2,693.36 2,680.91 2,684.30 0.0M
2024-01-30 2,690.48 2,691.90 2,677.21 2,681.08 0.0M
2024-01-29 2,689.31 2,689.31 2,676.91 2,684.64 0.0M
2024-01-26 2,678.78 2,695.12 2,674.48 2,693.05 0.0M
2024-01-25 2,676.94 2,684.78 2,665.94 2,679.94 0.0M
2024-01-24 2,667.28 2,682.33 2,663.87 2,677.44 0.0M
2024-01-23 2,651.79 2,651.79 2,635.45 2,643.65 0.0M
2024-01-22 2,642.92 2,650.66 2,634.62 2,643.22 0.0M
2024-01-19 2,635.50 2,637.61 2,616.95 2,618.67 0.0M
2024-01-18 2,610.19 2,625.17 2,604.86 2,620.91 0.0M
2024-01-17 2,607.56 2,615.56 2,597.59 2,610.66 0.0M
2024-01-16 2,633.17 2,639.39 2,623.26 2,634.92 0.0M
2024-01-15 2,661.55 2,664.61 2,647.77 2,648.85 0.0M
2024-01-12 2,648.24 2,667.71 2,646.98 2,656.82 0.0M
2024-01-11 2,660.02 2,664.73 2,634.31 2,634.31 0.0M
2024-01-10 2,647.60 2,653.92 2,638.35 2,642.72 0.0M
2024-01-09 2,667.60 2,667.60 2,643.32 2,652.19 0.0M
2024-01-08 2,655.73 2,666.02 2,637.80 2,665.95 0.0M
2024-01-05 2,646.29 2,659.45 2,629.12 2,655.96 0.0M
2024-01-04 2,652.12 2,662.34 2,641.11 2,659.40 0.0M
2024-01-03 2,679.53 2,685.01 2,638.70 2,650.98 0.0M
2024-01-02 2,690.49 2,700.66 2,663.27 2,677.61 0.0M