12,828€
1,07%
Echtzeit-Aktienkurs BRAMBLES LTD
Bid:
Ask:
Aktienkurse zur BRAMBLES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,81 | 12,88 | 12,81 | 12,83 | 1,07% | 28,00 |
| 19.10.2026 | 12,69 | 12,72 | 12,69 | 12,69 | 1,70% | 1.476,00 |
| 16.10.2026 | 12,49 | 12,51 | 12,47 | 12,48 | 1,38% | - |
| 15.10.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 0,42% | - |
| 14.10.2026 | 12,26 | 12,29 | 12,24 | 12,26 | 0,15% | 13,00 |
| 13.10.2026 | 12,23 | 12,25 | 12,22 | 12,24 | 0,87% | - |
| 12.10.2026 | 12,12 | 12,14 | 12,11 | 12,13 | 0,51% | 15,00 |
| 09.10.2026 | 12,02 | 12,08 | 12,02 | 12,07 | 3,23% | 28,00 |
| 08.10.2026 | 11,68 | 11,70 | 11,67 | 11,69 | -2,13% | - |
| 07.10.2026 | 11,93 | 11,97 | 11,91 | 11,95 | 0,10% | 84,00 |
| 06.10.2026 | 11,96 | 11,96 | 11,93 | 11,94 | -0,27% | 229,00 |
| 05.10.2026 | 11,93 | 11,97 | 11,93 | 11,97 | 1,56% | 27,00 |
| 02.10.2026 | 11,74 | 11,81 | 11,73 | 11,78 | 0,44% | - |
| 01.10.2026 | 11,67 | 11,74 | 11,64 | 11,73 | -1,56% | - |
| 30.09.2026 | 11,99 | 12,00 | 11,92 | 11,92 | 1,65% | - |
| 29.09.2026 | 11,71 | 11,75 | 11,64 | 11,72 | 0,51% | 14,00 |
| 28.09.2026 | 11,66 | 11,69 | 11,60 | 11,66 | 1,99% | 27,00 |
| 25.09.2026 | 11,44 | 11,44 | 11,40 | 11,44 | -0,97% | 91,00 |
| 24.09.2026 | 11,60 | 11,60 | 11,55 | 11,55 | 0,12% | - |
| 23.09.2026 | 11,62 | 11,62 | 11,51 | 11,53 | -0,19% | - |
| 22.09.2026 | 11,55 | 11,56 | 11,52 | 11,56 | 0,70% | 1.269,00 |
| 21.09.2026 | 11,47 | 11,49 | 11,46 | 11,48 | -0,47% | 13,00 |
| 18.09.2026 | 11,56 | 11,56 | 11,51 | 11,53 | -1,60% | 27,00 |
| 17.09.2026 | 11,71 | 11,72 | 11,66 | 11,72 | 0,65% | - |
| 16.09.2026 | 11,72 | 11,72 | 11,58 | 11,64 | 0,36% | 3.400,00 |
| 15.09.2026 | 11,59 | 11,60 | 11,56 | 11,60 | 0,22% | - |
| 14.09.2026 | 11,57 | 11,58 | 11,55 | 11,57 | 0,61% | 13,00 |
| 11.09.2026 | 11,49 | 11,53 | 11,48 | 11,50 | 2,40% | - |
| 10.09.2026 | 11,33 | 11,34 | 11,22 | 11,23 | -2,95% | - |
| 09.09.2026 | 11,62 | 11,63 | 11,57 | 11,58 | -2,90% | 26,00 |
| 08.09.2026 | 11,91 | 11,94 | 11,91 | 11,92 | -0,42% | 84,00 |
| 07.09.2026 | 11,97 | 11,98 | 11,96 | 11,97 | -0,18% | 13,00 |
| 04.09.2026 | 11,98 | 12,00 | 11,97 | 11,99 | 0,20% | - |
| 03.09.2026 | 11,90 | 11,98 | 11,90 | 11,97 | 0,83% | 40,00 |
| 02.09.2026 | 11,84 | 11,87 | 11,79 | 11,87 | -0,60% | 1.485,00 |
| 01.09.2026 | 12,01 | 12,01 | 11,94 | 11,94 | -1,14% | - |
| 31.08.2026 | 12,12 | 12,14 | 12,08 | 12,08 | -0,48% | 13,00 |
| 28.08.2026 | 12,15 | 12,15 | 12,12 | 12,14 | 0,73% | - |
| 27.08.2026 | 12,02 | 12,06 | 12,02 | 12,05 | -0,03% | 27,00 |
| 26.08.2026 | 12,09 | 12,10 | 12,04 | 12,06 | 1,14% | - |
| 25.08.2026 | 11,90 | 11,92 | 11,88 | 11,92 | 0,79% | - |
| 24.08.2026 | 11,83 | 11,85 | 11,82 | 11,83 | 0,48% | 30,00 |
| 21.08.2026 | 11,69 | 11,78 | 11,69 | 11,77 | 2,94% | 45,00 |
| 20.08.2026 | 11,49 | 11,51 | 11,43 | 11,43 | -4,00% | - |
| 19.08.2026 | 11,92 | 11,93 | 11,88 | 11,91 | -14,18% | - |
| 05.05.2026 | 13,79 | 13,89 | 13,79 | 13,88 | 1,08% | - |
| 04.05.2026 | 13,92 | 13,92 | 13,70 | 13,73 | -0,97% | 18.181,00 |
| 30.04.2026 | 13,79 | 13,87 | 13,68 | 13,86 | 3,57% | 3.510,00 |
| 29.04.2026 | 13,45 | 13,45 | 13,26 | 13,39 | 0,03% | 14,00 |
| 28.04.2026 | 13,40 | 13,41 | 13,36 | 13,38 | -0,34% | - |
| 27.04.2026 | 13,39 | 13,43 | 13,39 | 13,43 | 0,52% | 28,00 |
| 24.04.2026 | 13,35 | 13,38 | 13,33 | 13,36 | -0,60% | 375,00 |
| 23.04.2026 | 13,58 | 13,61 | 13,35 | 13,44 | -2,58% | 1.112,00 |
| 22.04.2026 | 13,77 | 13,79 | 13,74 | 13,79 | 0,04% | 141,00 |
| 21.04.2026 | 13,77 | 13,83 | 13,76 | 13,79 | -0,33% | 15,00 |
| 20.04.2026 | 13,78 | 13,83 | 13,76 | 13,83 | 1,02% | 1.141,00 |
| 17.04.2026 | 13,57 | 13,77 | 13,56 | 13,69 | 1,95% | - |
| 16.04.2026 | 13,46 | 13,47 | 13,42 | 13,43 | -0,31% | 592,00 |
| 15.04.2026 | 13,43 | 13,48 | 13,42 | 13,47 | -0,91% | - |
| 14.04.2026 | 13,52 | 13,61 | 13,52 | 13,60 | -2,07% | 14,00 |
| 13.04.2026 | 13,79 | 13,89 | 13,79 | 13,89 | -0,86% | 68,00 |
| 10.04.2026 | 14,02 | 14,05 | 14,01 | 14,01 | -2,01% | 56,00 |
| 09.04.2026 | 14,23 | 14,31 | 14,20 | 14,29 | 1,13% | 56,00 |
| 08.04.2026 | 14,15 | 14,16 | 14,08 | 14,13 | 2,46% | - |
| 07.04.2026 | 13,72 | 13,79 | 13,71 | 13,79 | 0,77% | 29,00 |
| 02.04.2026 | 13,61 | 13,76 | 13,59 | 13,69 | 0,74% | - |
| 01.04.2026 | 13,56 | 13,66 | 13,56 | 13,59 | 0,07% | - |
| 31.03.2026 | 13,46 | 13,59 | 13,40 | 13,58 | 1,99% | 5.727,00 |
| 30.03.2026 | 13,29 | 13,37 | 13,27 | 13,31 | 1,76% | 14,00 |
| 27.03.2026 | 13,29 | 13,30 | 13,05 | 13,08 | -1,13% | 28,00 |
| 26.03.2026 | 13,31 | 13,31 | 13,19 | 13,23 | -0,82% | - |
| 25.03.2026 | 13,33 | 13,37 | 13,31 | 13,34 | 0,57% | 1.320,00 |
| 24.03.2026 | 13,26 | 13,33 | 13,18 | 13,27 | -1,34% | 104,00 |
| 23.03.2026 | 13,31 | 13,71 | 13,27 | 13,45 | 0,37% | 5.699,00 |
| 20.03.2026 | 13,72 | 13,74 | 13,28 | 13,40 | -2,19% | 188,00 |
| 19.03.2026 | 13,74 | 13,77 | 13,63 | 13,70 | 1,75% | - |
| 18.03.2026 | 13,77 | 13,78 | 13,46 | 13,46 | -1,93% | 27,00 |
| 17.03.2026 | 13,69 | 13,78 | 13,68 | 13,73 | 0,26% | - |
| 16.03.2026 | 13,68 | 13,74 | 13,67 | 13,69 | 0,26% | 14,00 |
| 13.03.2026 | 13,69 | 13,74 | 13,66 | 13,66 | -0,94% | - |
| 12.03.2026 | 13,85 | 13,87 | 13,78 | 13,79 | -0,43% | - |
| 11.03.2026 | 13,86 | 13,93 | 13,80 | 13,85 | -2,12% | - |
| 10.03.2026 | 14,08 | 14,27 | 14,06 | 14,15 | 0,71% | - |
| 09.03.2026 | 13,98 | 14,12 | 13,98 | 14,05 | -4,71% | 361,00 |
| 06.03.2026 | 14,82 | 14,83 | 14,56 | 14,74 | 0,00% | 14,00 |
| 05.03.2026 | 14,90 | 14,92 | 14,60 | 14,74 | -2,32% | - |
| 04.03.2026 | 15,01 | 15,16 | 15,01 | 15,09 | -0,66% | - |
| 03.03.2026 | 15,23 | 15,25 | 14,92 | 15,19 | -0,98% | 28,00 |
| 02.03.2026 | 15,23 | 15,34 | 15,13 | 15,34 | 1,93% | 95,00 |
| 27.02.2026 | 15,08 | 15,09 | 14,99 | 15,05 | 0,43% | 28,00 |
| 26.02.2026 | 15,00 | 15,01 | 14,93 | 14,99 | -0,93% | 76,00 |
| 25.02.2026 | 15,11 | 15,13 | 15,06 | 15,13 | 2,02% | 1.900,00 |
| 24.02.2026 | 14,84 | 14,85 | 14,76 | 14,83 | 2,06% | - |
| 23.02.2026 | 14,66 | 14,67 | 14,50 | 14,53 | -0,21% | 54,00 |
| 20.02.2026 | 14,52 | 14,58 | 14,49 | 14,56 | -0,92% | 9.120,00 |
| 19.02.2026 | 14,69 | 14,71 | 14,65 | 14,69 | 4,22% | 1.919,00 |
| 18.02.2026 | 14,08 | 14,12 | 14,07 | 14,10 | -0,07% | 21,00 |
| 17.02.2026 | 14,07 | 14,12 | 14,04 | 14,11 | -0,11% | - |
| 16.02.2026 | 14,14 | 14,16 | 14,12 | 14,12 | 1,84% | 14,00 |
| 13.02.2026 | 13,85 | 13,89 | 13,83 | 13,87 | 1,95% | - |