11,510€
-3,50%
Echtzeit-Aktienkurs Brambles Ltd.
Bid:
Ask:
Aktienkurse zur Brambles Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 11,89 | 12,00 | 11,86 | 11,93 | 0,36% | 75,00 |
| 18.08.2026 | 11,92 | 11,96 | 11,88 | 11,88 | -0,35% | - |
| 17.08.2026 | 11,97 | 11,99 | 11,90 | 11,93 | -0,40% | - |
| 14.08.2026 | 12,00 | 12,00 | 11,95 | 11,97 | -0,22% | - |
| 13.08.2026 | 11,97 | 12,05 | 11,94 | 12,00 | -2,02% | - |
| 12.08.2026 | 12,23 | 12,29 | 12,21 | 12,25 | -0,85% | - |
| 11.08.2026 | 12,38 | 12,43 | 12,34 | 12,35 | -0,54% | - |
| 10.08.2026 | 12,44 | 12,50 | 12,36 | 12,42 | 0,20% | 400,00 |
| 07.08.2026 | 12,34 | 12,47 | 12,34 | 12,40 | 1,42% | 1,00 |
| 06.08.2026 | 12,37 | 12,38 | 12,22 | 12,22 | -1,41% | - |
| 05.08.2026 | 12,38 | 12,44 | 12,34 | 12,40 | 0,23% | - |
| 04.08.2026 | 12,14 | 12,46 | 12,04 | 12,37 | 2,91% | 21,00 |
| 03.08.2026 | 11,96 | 12,06 | 11,86 | 12,02 | 1,01% | 262,00 |
| 31.07.2026 | 11,91 | 11,95 | 11,78 | 11,90 | -2,54% | - |
| 30.07.2026 | 12,13 | 12,33 | 12,11 | 12,21 | 3,22% | 484,00 |
| 29.07.2026 | 11,91 | 11,95 | 11,79 | 11,83 | -0,37% | 1.012,00 |
| 28.07.2026 | 11,74 | 11,90 | 11,74 | 11,87 | 2,08% | 80,00 |
| 27.07.2026 | 11,66 | 11,74 | 11,60 | 11,63 | 1,01% | - |
| 24.07.2026 | 11,46 | 11,62 | 11,46 | 11,51 | 1,18% | 210,00 |
| 23.07.2026 | 11,52 | 11,52 | 11,37 | 11,38 | -1,74% | 83,00 |
| 22.07.2026 | 11,58 | 11,64 | 11,53 | 11,58 | -1,78% | - |
| 21.07.2026 | 11,83 | 11,87 | 11,71 | 11,79 | 0,20% | - |
| 20.07.2026 | 11,85 | 11,96 | 11,76 | 11,77 | -0,55% | 508,00 |
| 17.07.2026 | 11,82 | 11,92 | 11,76 | 11,83 | 2,91% | 253,00 |
| 16.07.2026 | 11,52 | 11,59 | 11,45 | 11,50 | 0,52% | 14,00 |
| 15.07.2026 | 11,43 | 11,50 | 11,41 | 11,44 | -1,64% | 6,00 |
| 14.07.2026 | 11,44 | 11,68 | 11,35 | 11,63 | 2,34% | - |
| 13.07.2026 | 11,35 | 11,44 | 11,33 | 11,36 | 0,07% | - |
| 10.07.2026 | 11,33 | 11,39 | 11,29 | 11,35 | -2,94% | - |
| 09.07.2026 | 11,69 | 11,73 | 11,63 | 11,70 | 0,52% | 100,00 |
| 08.07.2026 | 11,67 | 11,67 | 11,49 | 11,64 | 0,36% | 1.146,00 |
| 07.07.2026 | 11,66 | 11,72 | 11,59 | 11,60 | -4,50% | - |
| 06.07.2026 | 12,08 | 12,18 | 12,00 | 12,14 | 1,62% | 24,00 |
| 03.07.2026 | 11,97 | 11,99 | 11,92 | 11,95 | 0,82% | - |
| 02.07.2026 | 11,78 | 11,95 | 11,74 | 11,85 | -0,63% | 200,00 |
| 01.07.2026 | 11,85 | 12,03 | 11,78 | 11,93 | -0,22% | 260,00 |
| 30.06.2026 | 11,87 | 11,96 | 11,84 | 11,95 | 0,83% | - |
| 29.06.2026 | 11,86 | 11,90 | 11,80 | 11,85 | 0,83% | - |
| 26.06.2026 | 11,83 | 11,89 | 11,69 | 11,76 | 0,35% | - |
| 25.06.2026 | 11,86 | 11,91 | 11,70 | 11,71 | 0,49% | 25,00 |
| 24.06.2026 | 11,59 | 11,76 | 11,58 | 11,66 | 2,42% | 860,00 |
| 23.06.2026 | 11,48 | 11,50 | 11,36 | 11,38 | -1,92% | 741,00 |
| 22.06.2026 | 11,73 | 11,75 | 11,43 | 11,61 | 0,42% | 4.562,00 |
| 19.06.2026 | 11,56 | 11,64 | 11,53 | 11,56 | 0,51% | 121,00 |
| 18.06.2026 | 11,50 | 11,56 | 11,42 | 11,50 | 1,24% | 19,00 |
| 17.06.2026 | 11,51 | 11,59 | 11,36 | 11,36 | -2,02% | 182,00 |
| 16.06.2026 | 11,43 | 11,70 | 11,36 | 11,59 | 0,91% | 4.286,00 |
| 15.06.2026 | 11,42 | 11,61 | 11,35 | 11,49 | -0,72% | 324,00 |
| 12.06.2026 | 11,62 | 11,64 | 11,44 | 11,57 | 3,80% | 1.446,00 |
| 11.06.2026 | 11,08 | 11,17 | 11,03 | 11,15 | 4,35% | 3.255,00 |
| 10.06.2026 | 10,82 | 10,87 | 10,65 | 10,68 | 0,81% | 5.424,00 |
| 09.06.2026 | 10,67 | 10,74 | 10,48 | 10,59 | 3,90% | 624,00 |
| 05.06.2026 | 10,37 | 10,46 | 10,18 | 10,20 | -3,94% | 780,00 |
| 04.06.2026 | 10,42 | 10,66 | 10,42 | 10,61 | 6,80% | 232,00 |
| 03.06.2026 | 10,05 | 10,12 | 9,92 | 9,94 | -3,66% | 432,00 |
| 02.06.2026 | 10,22 | 10,32 | 10,21 | 10,32 | -0,49% | 192,00 |
| 01.06.2026 | 10,38 | 10,46 | 10,29 | 10,37 | -0,03% | 44,00 |
| 29.05.2026 | 10,29 | 10,48 | 10,28 | 10,37 | 0,92% | 4.192,00 |
| 28.05.2026 | 10,15 | 10,28 | 10,12 | 10,28 | -1,82% | 1.870,00 |
| 27.05.2026 | 10,47 | 10,49 | 10,40 | 10,47 | -0,40% | - |
| 26.05.2026 | 10,60 | 10,64 | 10,50 | 10,51 | -1,45% | 1,00 |
| 25.05.2026 | 10,64 | 10,75 | 10,61 | 10,66 | 0,32% | 646,00 |
| 22.05.2026 | 10,58 | 10,74 | 10,57 | 10,63 | 1,06% | 994,00 |
| 21.05.2026 | 10,33 | 10,53 | 10,31 | 10,52 | 1,57% | 402,00 |
| 20.05.2026 | 10,17 | 10,42 | 10,10 | 10,36 | -4,26% | 1.666,00 |
| 19.05.2026 | 10,87 | 10,95 | 10,79 | 10,82 | -2,95% | 177,00 |
| 18.05.2026 | 10,96 | 11,16 | 10,88 | 11,15 | -17,30% | 2.230,00 |
| 15.05.2026 | 13,55 | 13,60 | 13,45 | 13,48 | -0,47% | 94,00 |
| 14.05.2026 | 13,50 | 13,60 | 13,47 | 13,54 | 0,45% | 375,00 |
| 13.05.2026 | 13,44 | 13,55 | 13,38 | 13,48 | 0,53% | 100,00 |
| 12.05.2026 | 13,35 | 13,41 | 13,26 | 13,41 | -2,10% | - |
| 11.05.2026 | 13,65 | 13,74 | 13,65 | 13,70 | -0,51% | - |
| 08.05.2026 | 13,80 | 13,90 | 13,74 | 13,77 | -0,05% | 341,00 |
| 07.05.2026 | 13,92 | 14,04 | 13,65 | 13,77 | -2,26% | 160,00 |
| 06.05.2026 | 13,95 | 14,09 | 13,93 | 14,09 | 1,82% | - |
| 05.05.2026 | 13,80 | 13,95 | 13,72 | 13,84 | 1,65% | 226,00 |
| 04.05.2026 | 13,81 | 13,89 | 13,60 | 13,62 | -1,10% | 10,00 |
| 30.04.2026 | 13,74 | 13,99 | 13,47 | 13,77 | 3,62% | 415,00 |
| 29.04.2026 | 13,40 | 13,40 | 13,22 | 13,29 | -0,57% | 76,00 |
| 28.04.2026 | 13,37 | 13,40 | 13,35 | 13,36 | -0,33% | - |
| 27.04.2026 | 13,37 | 13,42 | 13,37 | 13,41 | 0,42% | - |
| 24.04.2026 | 13,35 | 13,38 | 13,26 | 13,35 | -0,32% | 30,00 |
| 23.04.2026 | 13,58 | 13,59 | 13,26 | 13,39 | -2,90% | 8.657,00 |
| 22.04.2026 | 13,77 | 13,84 | 13,73 | 13,79 | 0,79% | - |
| 21.04.2026 | 13,79 | 13,90 | 13,66 | 13,69 | -0,75% | 377,00 |
| 20.04.2026 | 13,67 | 13,87 | 13,65 | 13,79 | -0,13% | 350,00 |
| 17.04.2026 | 13,57 | 13,88 | 13,53 | 13,81 | 2,72% | - |
| 16.04.2026 | 13,46 | 13,50 | 13,31 | 13,44 | -0,07% | 140,00 |
| 15.04.2026 | 13,42 | 13,47 | 13,31 | 13,45 | -1,78% | 63,00 |
| 14.04.2026 | 13,54 | 13,71 | 13,54 | 13,70 | -1,98% | - |
| 13.04.2026 | 13,79 | 14,00 | 13,72 | 13,97 | 0,37% | 566,00 |
| 10.04.2026 | 14,03 | 14,04 | 13,91 | 13,92 | -3,29% | - |
| 09.04.2026 | 14,24 | 14,42 | 14,16 | 14,40 | 1,81% | - |
| 08.04.2026 | 14,16 | 14,29 | 14,07 | 14,14 | 2,76% | 54,00 |
| 07.04.2026 | 13,77 | 13,94 | 13,65 | 13,76 | -0,10% | 49,00 |
| 02.04.2026 | 13,59 | 13,85 | 13,53 | 13,77 | 0,60% | - |
| 01.04.2026 | 13,56 | 13,77 | 13,50 | 13,69 | 0,07% | 87,00 |
| 31.03.2026 | 13,48 | 13,70 | 13,37 | 13,68 | 2,93% | - |
| 30.03.2026 | 13,29 | 13,47 | 13,29 | 13,29 | 2,43% | - |
| 27.03.2026 | 13,30 | 13,30 | 12,95 | 12,98 | -1,59% | - |