11,388€
-4,29%
Echtzeit-Aktienkurs Brambles Ltd.
Bid:
Ask:
Aktienkurse zur Brambles Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,78 | 11,86 | 11,78 | 11,86 | -0,32% | 75,00 |
| 18.08.2026 | 11,94 | 11,96 | 11,89 | 11,90 | -1,06% | - |
| 17.08.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 0,37% | 8,00 |
| 14.08.2026 | 11,99 | 12,00 | 11,95 | 11,98 | 0,28% | - |
| 13.08.2026 | 11,99 | 12,05 | 11,94 | 11,95 | -2,41% | - |
| 12.08.2026 | 12,23 | 12,29 | 12,21 | 12,24 | -1,21% | - |
| 11.08.2026 | 12,37 | 12,43 | 12,36 | 12,39 | -0,84% | - |
| 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 | 1,69% | 1,00 |
| 06.08.2026 | 12,36 | 12,38 | 12,26 | 12,26 | -1,24% | - |
| 05.08.2026 | 12,36 | 12,44 | 12,35 | 12,42 | -0,35% | - |
| 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 | 1,74% | 262,00 |
| 31.07.2026 | 11,90 | 11,95 | 11,78 | 11,86 | -3,07% | - |
| 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 | 1,38% | 80,00 |
| 27.07.2026 | 11,66 | 11,74 | 11,62 | 11,64 | 0,54% | - |
| 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 | -2,40% | 87,00 |
| 22.07.2026 | 11,55 | 11,64 | 11,53 | 11,62 | -1,46% | - |
| 21.07.2026 | 11,84 | 11,87 | 11,71 | 11,79 | -0,23% | - |
| 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 | 1,14% | 1.042,00 |
| 13.07.2026 | 11,38 | 11,44 | 11,36 | 11,39 | 0,28% | - |
| 10.07.2026 | 11,34 | 11,39 | 11,29 | 11,36 | -3,19% | - |
| 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 | -0,48% | 1.146,00 |
| 07.07.2026 | 11,66 | 11,72 | 11,59 | 11,61 | -4,70% | - |
| 06.07.2026 | 12,00 | 12,18 | 12,00 | 12,18 | 1,98% | 24,00 |
| 03.07.2026 | 11,98 | 11,98 | 11,92 | 11,94 | -0,04% | - |
| 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 | 0,66% | 260,00 |
| 30.06.2026 | 11,86 | 11,94 | 11,84 | 11,94 | -0,04% | - |
| 29.06.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 1,54% | 150,00 |
| 26.06.2026 | 11,88 | 11,88 | 11,69 | 11,76 | -0,68% | - |
| 25.06.2026 | 11,88 | 11,91 | 11,75 | 11,84 | 0,74% | - |
| 24.06.2026 | 11,58 | 11,76 | 11,58 | 11,76 | 2,70% | - |
| 23.06.2026 | 11,43 | 11,47 | 11,41 | 11,45 | -0,72% | - |
| 22.06.2026 | 11,75 | 11,75 | 11,47 | 11,53 | -0,94% | - |
| 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 | 1,73% | 100,00 |
| 12.05.2026 | 13,31 | 13,37 | 13,29 | 13,32 | -1,87% | - |
| 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 | -2,80% | 160,00 |
| 06.05.2026 | 13,95 | 14,07 | 13,95 | 14,05 | 2,41% | - |
| 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 |
| 28.04.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -0,77% | 150,00 |
| 27.04.2026 | 13,38 | 13,42 | 13,37 | 13,38 | 0,90% | - |
| 24.04.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,64% | 30,00 |
| 23.04.2026 | 13,46 | 13,54 | 13,30 | 13,35 | -2,63% | 8.657,00 |
| 22.04.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -1,38% | 50,00 |
| 21.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,25% | 377,00 |
| 20.04.2026 | 13,87 | 13,87 | 13,87 | 13,87 | 1,88% | 350,00 |
| 17.04.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 2,22% | 505,00 |
| 16.04.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -0,57% | 140,00 |
| 15.04.2026 | 13,55 | 13,55 | 13,31 | 13,39 | -2,05% | 63,00 |
| 14.04.2026 | 13,55 | 13,67 | 13,54 | 13,67 | -1,21% | - |
| 13.04.2026 | 13,89 | 14,00 | 13,67 | 13,84 | -1,21% | 566,00 |
| 10.04.2026 | 14,01 | 14,04 | 13,97 | 14,01 | -1,73% | - |
| 09.04.2026 | 14,23 | 14,27 | 14,17 | 14,26 | -0,24% | - |
| 08.04.2026 | 14,29 | 14,29 | 14,29 | 14,29 | 3,52% | 54,00 |
| 07.04.2026 | 13,94 | 13,94 | 13,80 | 13,80 | 0,39% | 49,00 |
| 02.04.2026 | 13,59 | 13,83 | 13,56 | 13,75 | 0,29% | - |
| 01.04.2026 | 13,75 | 13,75 | 13,50 | 13,71 | 1,95% | 525,00 |
| 31.03.2026 | 13,46 | 13,55 | 13,37 | 13,45 | 0,32% | - |
| 30.03.2026 | 13,31 | 13,43 | 13,29 | 13,41 | 1,17% | - |