BROOKFIELD ASSET MANAGEMENT LTD

BAM
🏛️ 독일 →
49.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 49.92 49.92 49.43 49.90 0.0M
2025-09-26 49.99 49.99 49.51 49.51 0.0M
2025-09-25 50.62 51.00 49.29 49.29 0.0M
2025-09-24 51.68 51.68 51.02 51.02 0.0M
2025-09-23 51.84 52.76 51.84 52.76 0.0M
2025-09-22 51.12 52.00 51.12 52.00 0.0M
2025-09-19 50.54 50.88 50.54 50.88 0.0M
2025-09-18 50.30 51.12 50.30 51.12 0.0M
2025-09-17 49.63 49.63 49.63 49.63 0.0M
2025-09-16 49.32 49.54 48.80 49.35 0.0M
2025-09-15 48.53 49.06 48.22 48.95 0.0M
2025-09-12 48.49 48.49 48.38 48.38 0.0M
2025-09-11 47.90 47.91 47.80 47.80 0.0M
2025-09-10 47.73 48.74 47.60 47.60 0.0M
2025-09-09 48.59 48.72 48.17 48.25 0.0M
2025-09-08 49.51 50.00 48.22 48.34 0.0M
2025-09-05 50.88 50.88 49.65 49.65 0.0M
2025-09-04 49.89 50.38 49.60 50.38 0.0M
2025-09-03 50.98 50.98 50.18 50.18 0.0M
2025-09-02 51.14 51.28 50.48 50.48 0.0M
2025-09-01 51.48 51.54 51.48 51.54 0.0M
2025-08-29 51.24 51.24 51.08 51.20 0.0M
2025-08-28 52.22 52.22 52.08 52.22 0.0M
2025-08-27 52.08 52.20 51.94 51.94 0.0M
2025-08-26 51.58 52.10 51.30 52.10 0.0M
2025-08-25 51.92 52.42 51.82 51.84 0.0M
2025-08-22 51.04 51.60 51.04 51.60 0.0M
2025-08-21 50.64 51.04 50.64 50.68 0.0M
2025-08-20 51.72 51.72 50.66 50.76 0.0M
2025-08-19 52.72 52.72 51.62 51.62 0.0M
2025-08-18 52.08 52.26 52.08 52.26 0.0M
2025-08-15 53.18 53.62 52.40 52.40 0.0M
2025-08-14 53.80 53.80 53.80 53.80 0.0M
2025-08-13 53.88 53.88 53.88 53.88 0.0M
2025-08-12 52.86 53.54 52.86 53.54 0.0M
2025-08-11 52.40 53.04 52.40 53.04 0.0M
2025-08-08 53.12 53.12 53.12 53.12 0.0M
2025-08-07 54.20 54.20 52.38 52.42 0.0M
2025-08-06 53.62 54.52 53.62 53.90 0.0M
2025-08-05 52.94 53.46 52.94 53.00 0.0M
2025-08-04 52.00 53.20 52.00 52.86 0.0M
2025-08-01 53.82 53.82 51.44 52.46 0.0M
2025-07-31 54.76 55.00 54.24 54.58 0.0M
2025-07-30 54.80 54.98 54.60 54.60 0.0M
2025-07-29 54.30 54.30 53.92 53.92 0.0M
2025-07-28 54.16 54.16 53.84 53.84 0.0M
2025-07-25 53.72 53.72 53.70 53.70 0.0M
2025-07-24 53.10 53.66 53.10 53.66 0.0M
2025-07-23 52.16 53.12 52.16 53.12 0.0M
2025-07-22 51.76 51.76 50.98 51.42 0.0M
2025-07-21 52.58 52.58 51.84 51.84 0.0M
2025-07-18 53.02 53.02 53.00 53.00 0.0M
2025-07-17 51.46 51.46 50.84 50.84 0.0M
2025-07-16 48.54 50.58 48.54 50.58 0.0M
2025-07-15 49.06 49.47 48.75 49.10 0.0M
2025-07-14 48.07 48.48 47.81 48.48 0.0M
2025-07-11 47.89 47.89 47.64 47.64 0.0M
2025-07-10 47.71 48.84 47.71 48.84 0.0M
2025-07-09 47.35 47.58 47.35 47.58 0.0M
2025-07-08 47.55 47.57 47.08 47.50 0.0M
2025-07-07 48.16 48.48 47.29 47.43 0.0M
2025-07-04 48.37 48.37 48.05 48.05 0.0M
2025-07-03 47.13 48.50 47.13 48.22 0.0M
2025-07-02 46.53 46.99 46.49 46.49 0.0M
2025-07-01 47.10 47.10 46.35 46.35 0.0M
2025-06-30 47.04 47.49 46.80 46.85 0.0M
2025-06-27 46.96 47.67 46.96 47.67 0.0M
2025-06-26 46.84 47.13 46.48 47.00 0.0M
2025-06-25 47.74 47.74 47.68 47.68 0.0M
2025-06-24 47.11 47.88 46.67 47.88 0.0M
2025-06-23 47.62 47.62 46.11 46.76 0.0M
2025-06-20 48.05 48.05 47.05 47.05 0.0M
2025-06-18 47.17 47.89 47.17 47.68 0.0M
2025-06-17 47.50 47.50 46.71 46.71 0.0M
2025-06-16 47.50 47.86 47.50 47.86 0.0M
2025-06-13 47.58 47.61 47.37 47.37 0.0M
2025-06-12 48.26 48.26 47.57 47.57 0.0M
2025-06-11 48.88 49.23 48.88 48.90 0.0M
2025-06-10 48.30 48.40 47.93 48.30 0.0M
2025-06-09 50.18 50.76 47.86 49.06 0.0M
2025-06-05 49.83 49.83 49.78 49.78 0.0M
2025-06-04 49.84 49.84 49.59 49.68 0.0M
2025-06-03 49.48 49.71 48.90 49.71 0.0M
2025-06-02 49.44 49.44 49.17 49.17 0.0M
2025-05-30 49.12 49.17 48.64 48.65 0.0M
2025-05-29 50.10 50.12 49.30 49.30 0.0M
2025-05-28 50.12 50.30 50.00 50.00 0.0M
2025-05-27 51.16 51.38 50.62 50.62 0.0M
2025-05-26 50.28 50.46 49.98 49.98 0.0M
2025-05-23 50.82 50.84 49.96 49.96 0.0M
2025-05-22 50.90 51.18 50.56 51.18 0.0M
2025-05-21 51.18 51.36 51.00 51.00 0.0M
2025-05-20 52.90 52.90 52.12 52.12 0.0M
2025-05-19 53.20 53.20 52.26 52.62 0.0M
2025-05-16 53.24 53.72 53.24 53.72 0.0M
2025-05-15 52.52 53.08 52.52 53.08 0.0M
2025-05-14 52.08 52.56 52.06 52.56 0.0M
2025-05-13 51.84 52.52 51.84 52.52 0.0M
2025-05-12 51.26 52.50 51.02 51.56 0.0M
2025-05-09 50.74 50.74 50.40 50.50 0.0M
2025-05-08 49.89 51.06 49.50 51.06 0.0M
2025-05-07 48.92 49.49 48.58 49.14 0.0M
2025-05-06 47.71 47.96 47.56 47.96 0.0M
2025-05-05 48.28 48.28 47.60 47.85 0.0M
2025-05-02 47.17 48.60 47.15 48.60 0.0M
2025-04-30 46.55 46.55 46.55 46.55 0.0M
2025-04-29 47.12 47.12 46.32 46.64 0.0M
2025-04-28 46.76 47.20 46.31 46.62 0.0M
2025-04-25 46.09 46.50 45.74 46.50 0.0M
2025-04-24 44.67 45.50 44.03 45.47 0.0M
2025-04-23 44.27 45.50 44.01 45.24 0.0M
2025-04-22 40.80 43.05 40.80 43.05 0.0M
2025-04-17 42.48 43.00 42.48 43.00 0.0M
2025-04-16 43.01 43.01 41.60 41.60 0.0M
2025-04-15 42.92 42.92 42.92 42.92 0.0M
2025-04-14 41.64 42.76 41.64 42.76 0.0M
2025-04-11 41.42 41.42 41.13 41.13 0.0M
2025-04-10 42.92 42.92 40.05 41.14 0.0M
2025-04-09 38.99 43.67 37.81 43.50 0.0M
2025-04-08 40.52 42.38 39.00 39.35 0.0M
2025-04-07 39.32 40.75 37.59 39.67 0.0M
2025-04-04 40.12 40.37 39.41 40.30 0.0M
2025-04-03 44.03 44.03 42.61 43.12 0.0M
2025-04-02 45.62 45.62 45.62 45.62 0.0M
2025-04-01 45.02 45.02 44.85 44.85 0.0M
2025-03-31 44.05 44.50 43.41 44.23 0.0M
2025-03-28 45.58 45.58 44.71 44.99 0.0M
2025-03-27 47.27 47.29 46.12 47.29 0.0M
2025-03-26 47.81 48.05 47.81 48.05 0.0M
2025-03-25 47.79 47.80 47.79 47.80 0.0M
2025-03-24 46.12 47.84 46.12 47.53 0.0M
2025-03-21 45.26 45.26 44.53 44.53 0.0M
2025-03-20 45.60 45.75 45.60 45.68 0.0M
2025-03-19 44.36 45.31 44.36 45.31 0.0M
2025-03-18 43.61 44.28 43.61 44.28 0.0M
2025-03-17 42.96 44.13 42.69 43.98 0.0M
2025-03-14 42.32 43.19 42.13 43.19 0.0M
2025-03-13 43.73 43.89 42.24 42.24 0.0M
2025-03-12 43.09 43.77 42.73 43.24 0.0M
2025-03-11 43.44 43.44 42.70 42.70 0.0M
2025-03-10 44.92 44.92 42.56 43.50 0.0M
2025-03-07 46.30 46.68 43.75 45.04 0.0M
2025-03-06 50.22 50.22 46.06 46.44 0.0M
2025-03-05 49.79 49.80 49.35 49.35 0.0M
2025-03-04 52.70 52.70 49.70 50.00 0.0M
2025-03-03 54.14 54.82 53.70 53.70 0.0M
2025-02-28 53.44 54.08 53.44 53.72 0.0M
2025-02-27 55.02 55.02 54.02 54.02 0.0M
2025-02-26 54.60 54.60 54.60 54.60 0.0M
2025-02-25 55.20 55.20 53.40 53.94 0.0M
2025-02-24 56.30 56.56 55.00 55.00 0.0M
2025-02-21 57.90 57.90 57.04 57.04 0.0M
2025-02-20 58.36 58.38 57.82 57.82 0.0M
2025-02-19 58.48 58.88 57.78 57.78 0.0M
2025-02-18 57.14 57.68 57.12 57.66 0.0M
2025-02-17 56.82 57.52 56.82 57.52 0.0M
2025-02-14 55.14 56.64 54.54 56.64 0.0M
2025-02-13 53.12 54.88 53.12 54.88 0.0M
2025-02-12 53.80 54.00 52.90 52.90 0.0M
2025-02-11 55.96 56.22 53.70 53.70 0.0M
2025-02-10 56.52 56.52 56.00 56.18 0.0M
2025-02-07 55.40 56.38 55.10 56.38 0.0M
2025-02-06 56.02 56.02 55.98 55.98 0.0M
2025-02-05 55.04 55.30 54.30 55.30 0.0M
2025-02-04 55.92 56.46 55.92 56.46 0.0M
2025-02-03 57.68 58.00 56.70 56.84 0.0M
2025-01-30 59.36 60.08 58.88 59.50 0.0M
2025-01-29 58.90 58.90 58.90 58.90 0.0M
2025-01-28 57.22 58.72 57.22 58.72 0.0M
2025-01-27 57.14 57.14 56.84 56.84 0.0M
2025-01-24 55.28 56.92 55.28 56.92 0.0M
2025-01-23 55.20 55.40 55.18 55.18 0.0M
2025-01-22 54.92 54.92 54.92 54.92 0.0M
2025-01-21 53.66 54.50 53.66 54.50 0.0M
2025-01-20 53.68 53.84 53.56 53.56 0.0M
2025-01-17 53.30 54.02 53.30 53.98 0.0M
2025-01-16 52.38 52.76 52.38 52.74 0.0M
2025-01-15 51.92 52.90 51.92 52.90 0.0M
2025-01-14 50.98 51.08 50.86 51.08 0.0M
2025-01-13 51.00 51.00 50.18 50.18 0.0M
2025-01-10 53.96 53.96 51.46 51.76 0.0M
2025-01-09 53.40 53.94 53.40 53.94 0.0M
2025-01-08 52.08 53.68 52.08 53.68 0.0M
2025-01-07 52.88 52.88 52.12 52.12 0.0M
2025-01-06 53.06 53.06 52.54 52.54 0.0M
2025-01-03 52.64 52.64 52.64 52.64 0.0M
2025-01-02 52.64 52.70 52.62 52.70 0.0M