12,923€
2,97%
Echtzeit-Aktienkurs BRAMBLES LTD
Bid:
Ask:
Aktienkurse zur BRAMBLES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,73 | 12,80 | 12,73 | 12,80 | 1,99% | 200,00 |
| 19.10.2026 | 12,75 | 12,75 | 12,55 | 12,55 | -0,55% | 585,00 |
| 16.10.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 3,70% | 160,00 |
| 15.10.2026 | 12,43 | 12,43 | 12,17 | 12,17 | -0,86% | 18,00 |
| 14.10.2026 | 12,33 | 12,33 | 12,28 | 12,28 | 0,67% | 452,00 |
| 13.10.2026 | 12,25 | 12,32 | 12,18 | 12,19 | -0,02% | - |
| 12.10.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,21% | 1,00 |
| 09.10.2026 | 11,91 | 12,05 | 11,91 | 12,05 | 3,36% | 510,00 |
| 08.10.2026 | 11,63 | 11,72 | 11,59 | 11,66 | -2,23% | - |
| 07.10.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,30% | 18,00 |
| 06.10.2026 | 11,85 | 11,89 | 11,85 | 11,89 | -1,20% | 8,00 |
| 05.10.2026 | 11,88 | 12,03 | 11,88 | 12,03 | 1,23% | 87,00 |
| 02.10.2026 | 11,64 | 11,89 | 11,64 | 11,89 | 2,75% | 3,00 |
| 01.10.2026 | 11,66 | 11,80 | 11,57 | 11,57 | -0,77% | 151,00 |
| 29.09.2026 | 11,69 | 11,69 | 11,65 | 11,66 | 0,50% | 2.396,00 |
| 28.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,54% | 140,00 |
| 25.09.2026 | 11,51 | 11,51 | 11,42 | 11,42 | -1,99% | 728,00 |
| 24.09.2026 | 11,51 | 11,66 | 11,51 | 11,66 | 0,28% | 266,00 |
| 23.09.2026 | 11,70 | 11,70 | 11,62 | 11,62 | 0,54% | 102,00 |
| 22.09.2026 | 11,53 | 11,56 | 11,53 | 11,56 | -0,22% | 450,00 |
| 21.09.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 0,24% | 100,00 |
| 18.09.2026 | 11,62 | 11,62 | 11,56 | 11,56 | -0,33% | 550,00 |
| 17.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,10% | 70,00 |
| 16.09.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -0,29% | 1,00 |
| 15.09.2026 | 11,46 | 11,64 | 11,46 | 11,64 | 2,07% | 59,00 |
| 11.09.2026 | 11,41 | 11,41 | 11,41 | 11,41 | 3,22% | 379,00 |
| 10.09.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -7,90% | 50,00 |
| 08.09.2026 | 11,83 | 12,00 | 11,83 | 12,00 | -0,45% | 43,00 |
| 07.09.2026 | 11,93 | 12,08 | 11,93 | 12,05 | -0,05% | 53,00 |
| 04.09.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 1,11% | 160,00 |
| 02.09.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,63% | 50,00 |
| 01.09.2026 | 12,06 | 12,07 | 12,00 | 12,00 | -1,65% | 55,00 |
| 31.08.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 1,13% | 10,00 |
| 28.08.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -0,25% | 100,00 |
| 27.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,12% | 26,00 |
| 26.08.2026 | 12,15 | 12,15 | 12,11 | 12,11 | 1,03% | 183,00 |
| 25.08.2026 | 12,04 | 12,04 | 11,99 | 11,99 | 0,30% | 103,00 |
| 24.08.2026 | 11,91 | 11,95 | 11,91 | 11,95 | 0,79% | 173,00 |
| 19.08.2026 | 11,78 | 11,86 | 11,78 | 11,86 | -1,38% | 75,00 |
| 17.08.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -3,78% | 8,00 |
| 10.08.2026 | 12,50 | 12,50 | 12,36 | 12,50 | 0,22% | 400,00 |
| 07.08.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 0,08% | 1,00 |
| 04.08.2026 | 12,04 | 12,46 | 12,04 | 12,46 | 3,30% | 21,00 |
| 03.08.2026 | 12,06 | 12,06 | 11,86 | 12,06 | -1,39% | 262,00 |
| 30.07.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 2,95% | 484,00 |
| 29.07.2026 | 11,84 | 11,88 | 11,84 | 11,88 | 0,69% | 1.012,00 |
| 28.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,94% | 80,00 |
| 24.07.2026 | 11,62 | 11,62 | 11,58 | 11,58 | 2,10% | 210,00 |
| 23.07.2026 | 11,57 | 11,57 | 11,34 | 11,34 | -4,05% | 87,00 |
| 20.07.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,71% | 605,00 |
| 17.07.2026 | 11,76 | 11,90 | 11,76 | 11,90 | 3,97% | 253,00 |
| 16.07.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -1,02% | 14,00 |
| 15.07.2026 | 11,50 | 11,56 | 11,50 | 11,56 | 0,40% | 9,00 |
| 14.07.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,81% | 1.042,00 |
| 09.07.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 1,56% | 100,00 |
| 08.07.2026 | 11,59 | 11,59 | 11,55 | 11,55 | -5,16% | 1.146,00 |
| 06.07.2026 | 12,00 | 12,18 | 12,00 | 12,18 | 1,94% | 24,00 |
| 02.07.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,60% | 200,00 |
| 01.07.2026 | 11,89 | 12,02 | 11,78 | 12,02 | 0,62% | 260,00 |
| 29.06.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 0,67% | 150,00 |
| 26.06.2026 | 11,85 | 11,86 | 11,85 | 11,86 | 0,07% | 52,00 |
| 25.06.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 2,03% | 25,00 |
| 24.06.2026 | 11,60 | 11,64 | 11,60 | 11,62 | 1,88% | 860,00 |
| 23.06.2026 | 11,50 | 11,50 | 11,41 | 11,41 | -1,76% | 741,00 |
| 22.06.2026 | 11,65 | 11,65 | 11,48 | 11,61 | -0,26% | 4.562,00 |
| 19.06.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 1,89% | 121,00 |
| 18.06.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -0,71% | 19,00 |
| 17.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -1,54% | 546,00 |
| 16.06.2026 | 11,36 | 11,69 | 11,36 | 11,69 | 0,64% | 4.286,00 |
| 15.06.2026 | 11,51 | 11,61 | 11,40 | 11,61 | -0,29% | 324,00 |
| 12.06.2026 | 11,59 | 11,65 | 11,44 | 11,65 | 4,56% | 1.496,00 |
| 11.06.2026 | 10,97 | 11,24 | 10,97 | 11,14 | 4,04% | 3.628,00 |
| 10.06.2026 | 10,87 | 10,87 | 10,65 | 10,71 | -0,35% | 7.378,00 |
| 09.06.2026 | 10,59 | 10,74 | 10,59 | 10,74 | 4,39% | 624,00 |
| 08.06.2026 | 10,28 | 10,30 | 10,28 | 10,29 | -1,62% | 105,00 |
| 05.06.2026 | 10,44 | 10,46 | 10,32 | 10,46 | -1,86% | 780,00 |
| 04.06.2026 | 10,55 | 10,66 | 10,55 | 10,66 | 6,34% | 232,00 |
| 03.06.2026 | 10,12 | 10,12 | 9,96 | 10,02 | -2,72% | 432,00 |
| 02.06.2026 | 10,26 | 10,30 | 10,26 | 10,30 | -0,88% | 192,00 |
| 01.06.2026 | 10,46 | 10,46 | 10,29 | 10,40 | 0,35% | 75,00 |
| 29.05.2026 | 10,39 | 10,40 | 10,36 | 10,36 | 1,57% | 4.192,00 |
| 28.05.2026 | 10,22 | 10,22 | 10,19 | 10,20 | -3,39% | 1.870,00 |
| 27.05.2026 | 10,57 | 10,57 | 10,54 | 10,56 | 0,38% | 794,00 |
| 26.05.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -2,16% | 1,00 |
| 25.05.2026 | 10,69 | 10,75 | 10,69 | 10,75 | 1,40% | 646,00 |
| 22.05.2026 | 10,64 | 10,64 | 10,60 | 10,60 | 0,65% | 994,00 |
| 21.05.2026 | 10,44 | 10,53 | 10,44 | 10,53 | 1,11% | 402,00 |
| 20.05.2026 | 10,11 | 10,42 | 10,10 | 10,42 | -3,02% | 1.666,00 |
| 19.05.2026 | 10,90 | 10,90 | 10,74 | 10,74 | -3,52% | 474,00 |
| 18.05.2026 | 11,02 | 11,15 | 10,88 | 11,13 | -18,12% | 2.230,00 |
| 15.05.2026 | 13,37 | 13,60 | 13,37 | 13,60 | -0,04% | 94,00 |
| 14.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,38% | 375,00 |
| 13.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,18% | 100,00 |
| 11.05.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -2,33% | 470,00 |
| 08.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,80% | 341,00 |
| 07.05.2026 | 14,05 | 14,05 | 13,65 | 13,65 | -0,45% | 160,00 |
| 05.05.2026 | 13,90 | 13,90 | 13,72 | 13,72 | -0,92% | 226,00 |
| 04.05.2026 | 13,89 | 13,89 | 13,78 | 13,84 | 0,03% | 12,00 |
| 30.04.2026 | 13,62 | 13,84 | 13,47 | 13,84 | 5,14% | 415,00 |
| 29.04.2026 | 13,26 | 13,26 | 13,16 | 13,16 | -0,86% | 266,00 |