11,508€
-3,62%
Echtzeit-Aktienkurs Brambles Ltd.
Bid:
Ask:
Aktienkurse zur Brambles Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,38 | 11,52 | 11,35 | 11,51 | -3,63% | - |
| 19.08.2026 | 11,85 | 12,00 | 11,85 | 11,94 | 0,41% | - |
| 18.08.2026 | 11,83 | 11,96 | 11,83 | 11,89 | -0,44% | - |
| 17.08.2026 | 11,95 | 11,99 | 11,91 | 11,94 | -0,30% | - |
| 14.08.2026 | 11,97 | 12,02 | 11,95 | 11,98 | 0,17% | - |
| 13.08.2026 | 11,98 | 12,04 | 11,93 | 11,96 | -2,38% | - |
| 12.08.2026 | 12,16 | 12,29 | 12,16 | 12,25 | -0,87% | - |
| 11.08.2026 | 12,44 | 12,44 | 12,35 | 12,36 | -0,50% | - |
| 10.08.2026 | 12,43 | 12,47 | 12,41 | 12,42 | 0,20% | - |
| 07.08.2026 | 12,36 | 12,42 | 12,33 | 12,40 | 1,26% | - |
| 06.08.2026 | 12,40 | 12,41 | 12,23 | 12,24 | -1,37% | - |
| 05.08.2026 | 12,39 | 12,44 | 12,35 | 12,41 | 0,25% | - |
| 04.08.2026 | 12,02 | 12,38 | 12,02 | 12,38 | 2,98% | - |
| 03.08.2026 | 12,00 | 12,02 | 11,93 | 12,02 | 1,01% | - |
| 31.07.2026 | 11,89 | 11,95 | 11,78 | 11,90 | -2,64% | - |
| 30.07.2026 | 11,79 | 12,32 | 11,79 | 12,23 | 3,65% | 1.000,00 |
| 29.07.2026 | 11,87 | 11,94 | 11,78 | 11,80 | -0,66% | - |
| 28.07.2026 | 11,75 | 11,90 | 11,70 | 11,87 | 2,08% | - |
| 27.07.2026 | 11,62 | 11,73 | 11,60 | 11,63 | 0,91% | - |
| 24.07.2026 | 11,48 | 11,58 | 11,46 | 11,53 | 1,23% | - |
| 23.07.2026 | 11,59 | 11,59 | 11,37 | 11,39 | -1,94% | - |
| 22.07.2026 | 11,67 | 11,68 | 11,53 | 11,61 | -1,73% | - |
| 21.07.2026 | 11,81 | 11,86 | 11,71 | 11,82 | 0,23% | - |
| 20.07.2026 | 11,83 | 11,96 | 11,78 | 11,79 | -0,43% | - |
| 17.07.2026 | 11,81 | 11,92 | 11,78 | 11,84 | 2,64% | - |
| 16.07.2026 | 11,50 | 11,59 | 11,50 | 11,53 | 0,82% | - |
| 15.07.2026 | 11,44 | 11,50 | 11,41 | 11,44 | -1,63% | - |
| 14.07.2026 | 11,46 | 11,67 | 11,36 | 11,63 | 2,39% | - |
| 13.07.2026 | 11,37 | 11,44 | 11,32 | 11,36 | 0,04% | - |
| 10.07.2026 | 11,35 | 11,38 | 11,30 | 11,35 | -3,07% | - |
| 09.07.2026 | 11,67 | 11,72 | 11,64 | 11,71 | 0,58% | - |
| 08.07.2026 | 11,69 | 11,71 | 11,49 | 11,65 | 0,35% | - |
| 07.07.2026 | 11,68 | 11,72 | 11,59 | 11,61 | -4,40% | - |
| 06.07.2026 | 12,09 | 12,14 | 12,05 | 12,14 | 1,56% | - |
| 03.07.2026 | 11,96 | 11,98 | 11,92 | 11,95 | 0,99% | - |
| 02.07.2026 | 11,79 | 11,90 | 11,74 | 11,84 | -1,02% | - |
| 01.07.2026 | 11,86 | 12,02 | 11,81 | 11,96 | 0,18% | - |
| 30.06.2026 | 11,89 | 11,94 | 11,83 | 11,94 | 0,76% | - |
| 29.06.2026 | 11,94 | 11,96 | 11,80 | 11,85 | 0,66% | - |
| 26.06.2026 | 11,87 | 11,90 | 11,69 | 11,77 | 0,39% | - |
| 25.06.2026 | 11,89 | 11,90 | 11,70 | 11,72 | 0,70% | - |
| 24.06.2026 | 11,65 | 11,76 | 11,58 | 11,64 | 2,38% | - |
| 23.06.2026 | 11,49 | 11,51 | 11,36 | 11,37 | -2,02% | - |
| 22.06.2026 | 11,73 | 11,75 | 11,47 | 11,61 | -0,10% | 410,00 |
| 19.06.2026 | 11,45 | 11,64 | 11,44 | 11,62 | 1,03% | - |
| 18.06.2026 | 11,54 | 11,57 | 11,47 | 11,50 | 1,03% | - |
| 17.06.2026 | 11,50 | 11,56 | 11,36 | 11,38 | -1,85% | - |
| 16.06.2026 | 11,43 | 11,70 | 11,42 | 11,60 | 1,08% | - |
| 15.06.2026 | 11,57 | 11,61 | 11,36 | 11,47 | -0,43% | - |
| 12.06.2026 | 11,52 | 11,63 | 11,48 | 11,52 | 3,80% | - |
| 11.06.2026 | 11,06 | 11,14 | 11,03 | 11,10 | 3,57% | - |
| 10.06.2026 | 10,80 | 10,88 | 10,69 | 10,72 | 1,07% | 1.866,00 |
| 09.06.2026 | 10,69 | 10,73 | 10,47 | 10,60 | 3,78% | - |
| 05.06.2026 | 10,36 | 10,41 | 10,22 | 10,22 | -3,79% | - |
| 04.06.2026 | 9,92 | 10,62 | 9,92 | 10,62 | 6,19% | - |
| 03.06.2026 | 10,07 | 10,08 | 9,92 | 10,00 | -2,96% | 101,00 |
| 02.06.2026 | 10,21 | 10,31 | 10,16 | 10,31 | -0,71% | - |
| 01.06.2026 | 10,33 | 10,42 | 10,28 | 10,38 | 0,20% | - |
| 29.05.2026 | 10,28 | 10,47 | 10,20 | 10,36 | 0,84% | 5,00 |
| 28.05.2026 | 10,14 | 10,29 | 10,11 | 10,27 | -1,97% | - |
| 27.05.2026 | 10,52 | 10,52 | 10,40 | 10,48 | -0,47% | - |
| 26.05.2026 | 10,58 | 10,64 | 10,52 | 10,53 | -1,25% | - |
| 25.05.2026 | 10,56 | 10,68 | 10,56 | 10,66 | 0,39% | - |
| 22.05.2026 | 10,59 | 10,70 | 10,55 | 10,62 | 2,31% | - |
| 21.05.2026 | 10,36 | 10,43 | 10,25 | 10,38 | 0,42% | 14,00 |
| 20.05.2026 | 10,21 | 10,35 | 10,12 | 10,34 | -4,57% | 100,00 |
| 19.05.2026 | 10,85 | 10,91 | 10,79 | 10,83 | -1,23% | - |
| 18.05.2026 | 13,41 | 13,41 | 10,93 | 10,97 | -18,57% | 1.515,00 |
| 15.05.2026 | 13,57 | 13,57 | 13,47 | 13,47 | -0,36% | - |
| 14.05.2026 | 13,46 | 13,57 | 13,44 | 13,52 | 0,31% | - |
| 13.05.2026 | 13,41 | 13,49 | 13,39 | 13,48 | 0,79% | - |
| 12.05.2026 | 13,35 | 13,40 | 13,27 | 13,37 | -2,52% | 14,00 |
| 11.05.2026 | 13,77 | 13,77 | 13,65 | 13,72 | -0,34% | - |
| 08.05.2026 | 13,78 | 13,84 | 13,75 | 13,76 | -0,17% | - |
| 07.05.2026 | 13,91 | 13,97 | 13,77 | 13,79 | -2,10% | - |
| 06.05.2026 | 14,08 | 14,09 | 13,93 | 14,08 | 1,16% | - |
| 05.05.2026 | 13,62 | 13,94 | 13,62 | 13,92 | 1,51% | - |
| 04.05.2026 | 14,09 | 14,09 | 13,69 | 13,71 | -0,67% | 74,00 |
| 30.04.2026 | 13,79 | 13,96 | 13,56 | 13,81 | 3,52% | 21,00 |
| 29.04.2026 | 13,44 | 13,46 | 13,30 | 13,34 | -0,13% | - |
| 28.04.2026 | 13,41 | 13,41 | 13,35 | 13,36 | -0,33% | - |
| 27.04.2026 | 13,42 | 13,43 | 13,37 | 13,40 | 0,39% | - |
| 24.04.2026 | 13,25 | 13,38 | 13,24 | 13,35 | -0,72% | - |
| 23.04.2026 | 13,55 | 13,59 | 13,32 | 13,44 | -2,52% | 2.380,00 |
| 22.04.2026 | 13,76 | 13,83 | 13,74 | 13,79 | 0,55% | - |
| 21.04.2026 | 13,79 | 13,91 | 13,69 | 13,72 | -0,54% | - |
| 20.04.2026 | 13,80 | 13,81 | 13,65 | 13,79 | -0,22% | - |
| 17.04.2026 | 13,57 | 13,89 | 13,53 | 13,82 | 2,78% | - |
| 16.04.2026 | 13,49 | 13,50 | 13,41 | 13,45 | 0,18% | - |
| 15.04.2026 | 13,43 | 13,48 | 13,39 | 13,42 | -1,68% | - |
| 14.04.2026 | 13,62 | 13,67 | 13,51 | 13,65 | -2,31% | - |
| 13.04.2026 | 13,71 | 13,98 | 13,71 | 13,98 | 0,35% | 72,00 |
| 10.04.2026 | 13,97 | 14,04 | 13,92 | 13,93 | -3,03% | - |
| 09.04.2026 | 14,16 | 14,38 | 14,15 | 14,36 | 1,47% | - |
| 08.04.2026 | 14,19 | 14,23 | 14,07 | 14,15 | 3,30% | - |
| 07.04.2026 | 13,79 | 13,85 | 13,65 | 13,70 | -0,39% | - |
| 02.04.2026 | 13,70 | 13,79 | 13,54 | 13,76 | 0,40% | 1,00 |
| 01.04.2026 | 13,65 | 13,77 | 13,53 | 13,70 | 0,16% | - |
| 31.03.2026 | 13,45 | 13,70 | 13,38 | 13,68 | 2,59% | - |
| 30.03.2026 | 12,97 | 13,47 | 12,97 | 13,33 | 2,58% | - |