24,100€
-0,82%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,60 | 24,30 | 23,60 | 24,30 | -5,45% | - |
| 12.02.2026 | 26,00 | 26,00 | 25,70 | 25,70 | 2,39% | 1,00 |
| 09.02.2026 | 24,60 | 25,10 | 23,50 | 25,10 | 3,29% | 1.292,00 |
| 06.02.2026 | 23,50 | 24,80 | 23,50 | 24,30 | 0,83% | 1.155,00 |
| 05.02.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | - |
| 04.02.2026 | 31,30 | 31,40 | 22,90 | 24,30 | -22,36% | 584,00 |
| 03.02.2026 | 31,80 | 32,80 | 30,80 | 31,30 | -4,57% | - |
| 02.02.2026 | 32,60 | 32,80 | 32,20 | 32,80 | -0,91% | - |
| 30.01.2026 | 32,40 | 33,20 | 32,10 | 33,10 | 3,76% | - |
| 29.01.2026 | 32,60 | 32,80 | 31,10 | 31,90 | -4,78% | - |
| 28.01.2026 | 33,40 | 33,90 | 33,30 | 33,50 | -0,30% | - |
| 27.01.2026 | 33,60 | 33,60 | 33,50 | 33,60 | -0,30% | - |
| 26.01.2026 | 33,70 | 34,10 | 33,70 | 33,70 | -1,46% | - |
| 22.01.2026 | 34,60 | 35,30 | 34,10 | 34,20 | 0,88% | - |
| 21.01.2026 | 33,80 | 34,40 | 33,20 | 33,90 | -0,88% | 50,00 |
| 19.01.2026 | 34,20 | 34,20 | 34,00 | 34,20 | -0,29% | - |
| 15.01.2026 | 33,90 | 34,70 | 33,70 | 34,30 | 3,63% | - |
| 14.01.2026 | 33,20 | 33,20 | 33,10 | 33,10 | 3,76% | - |
| 12.01.2026 | 32,40 | 32,70 | 31,70 | 31,90 | -1,24% | 2,00 |
| 08.01.2026 | 32,00 | 32,30 | 32,00 | 32,30 | 0,62% | - |
| 07.01.2026 | 31,70 | 32,30 | 31,30 | 32,10 | 1,90% | - |
| 06.01.2026 | 30,50 | 31,70 | 30,40 | 31,50 | 10,14% | - |
| 05.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 02.01.2026 | 28,40 | 29,00 | 28,00 | 28,50 | -3,06% | 16,00 |
| 30.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 23.12.2025 | 29,50 | 29,60 | 29,20 | 29,40 | -1,01% | - |
| 22.12.2025 | 29,40 | 30,10 | 29,20 | 29,70 | 1,37% | - |
| 19.12.2025 | 29,40 | 29,80 | 29,10 | 29,30 | -1,35% | 475,00 |
| 18.12.2025 | 29,40 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 17.12.2025 | 29,40 | 29,80 | 28,90 | 29,50 | -0,67% | - |
| 15.12.2025 | 30,20 | 30,60 | 29,70 | 29,70 | -1,33% | - |
| 12.12.2025 | 32,00 | 32,30 | 30,10 | 30,10 | -6,23% | - |
| 11.12.2025 | 31,10 | 32,30 | 31,00 | 32,10 | 4,22% | - |
| 10.12.2025 | 30,60 | 30,80 | 30,20 | 30,80 | 2,33% | - |
| 08.12.2025 | 30,10 | 30,10 | 29,80 | 30,10 | -0,66% | 2,00 |
| 05.12.2025 | 30,10 | 30,80 | 29,60 | 30,30 | -0,98% | 3,00 |
| 04.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 02.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 01.12.2025 | 30,50 | 30,60 | 30,40 | 30,40 | -2,88% | 2,00 |
| 28.11.2025 | 31,20 | 31,60 | 31,20 | 31,30 | 0,00% | - |
| 27.11.2025 | 31,20 | 31,60 | 31,20 | 31,30 | -5,44% | 2,00 |
| 26.11.2025 | 33,00 | 33,40 | 32,80 | 33,10 | 1,22% | 56,00 |
| 25.11.2025 | 31,60 | 32,90 | 31,30 | 32,70 | 7,92% | 2,00 |
| 24.11.2025 | 30,40 | 30,60 | 30,20 | 30,30 | 5,21% | 59,00 |
| 21.11.2025 | 26,10 | 31,80 | 26,00 | 28,80 | 9,51% | 82,00 |
| 20.11.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 1,54% | - |
| 19.11.2025 | 25,40 | 26,10 | 25,20 | 25,90 | 1,57% | 1.000,00 |
| 18.11.2025 | 25,30 | 25,50 | 24,90 | 25,50 | -1,16% | - |
| 17.11.2025 | 25,70 | 26,50 | 25,70 | 25,80 | 0,39% | 1.150,00 |
| 13.11.2025 | 26,60 | 26,70 | 25,70 | 25,70 | -2,28% | - |
| 11.11.2025 | 26,10 | 26,30 | 26,10 | 26,30 | 3,14% | - |
| 10.11.2025 | 25,50 | 25,60 | 25,40 | 25,50 | 1,59% | - |
| 07.11.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -5,28% | - |
| 06.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 03.11.2025 | 26,20 | 26,50 | 25,50 | 26,50 | 1,92% | 100,00 |
| 30.10.2025 | 26,40 | 26,90 | 25,70 | 26,00 | -4,06% | 236,00 |
| 29.10.2025 | 27,10 | 27,10 | 27,00 | 27,10 | -1,45% | - |
| 28.10.2025 | 27,40 | 27,50 | 27,30 | 27,50 | -0,72% | - |
| 27.10.2025 | 28,00 | 28,00 | 27,50 | 27,70 | -1,07% | - |
| 24.10.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 23.10.2025 | 27,40 | 28,10 | 26,80 | 27,90 | 1,82% | - |
| 22.10.2025 | 27,50 | 27,50 | 27,30 | 27,40 | 0,37% | - |
| 21.10.2025 | 27,10 | 27,60 | 27,10 | 27,30 | 0,74% | - |
| 20.10.2025 | 26,70 | 27,90 | 26,50 | 27,10 | 1,50% | - |
| 17.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | -2,20% | - |
| 16.10.2025 | 27,50 | 28,10 | 27,30 | 27,30 | 3,41% | - |
| 15.10.2025 | 26,30 | 26,60 | 26,30 | 26,40 | 0,76% | 250,00 |
| 14.10.2025 | 26,30 | 26,30 | 26,10 | 26,20 | 0,38% | - |
| 13.10.2025 | 25,90 | 26,30 | 25,80 | 26,10 | 1,56% | 1.500,00 |
| 10.10.2025 | 27,50 | 27,60 | 25,70 | 25,70 | -7,89% | - |
| 08.10.2025 | 26,50 | 27,90 | 26,40 | 27,90 | 2,20% | - |
| 07.10.2025 | 27,10 | 27,30 | 27,10 | 27,30 | -0,73% | - |
| 06.10.2025 | 27,80 | 27,90 | 27,30 | 27,50 | 2,61% | - |
| 02.10.2025 | 26,80 | 26,90 | 26,80 | 26,80 | -0,74% | - |
| 01.10.2025 | 24,30 | 27,00 | 24,30 | 27,00 | 12,03% | 1.160,00 |
| 30.09.2025 | 23,90 | 24,30 | 23,90 | 24,10 | 0,00% | 650,00 |
| 29.09.2025 | 24,50 | 24,60 | 23,70 | 24,10 | -1,63% | 251,00 |
| 26.09.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -3,54% | - |
| 25.09.2025 | 25,50 | 25,50 | 25,30 | 25,40 | -1,55% | - |
| 24.09.2025 | 25,70 | 25,80 | 25,60 | 25,80 | -3,01% | - |
| 23.09.2025 | 26,60 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 22.09.2025 | 26,50 | 27,30 | 26,30 | 26,70 | 1,91% | 2.200,00 |
| 19.09.2025 | 26,40 | 26,60 | 26,00 | 26,20 | -1,13% | 553,00 |
| 18.09.2025 | 25,90 | 26,70 | 25,80 | 26,50 | 2,32% | 1.650,00 |
| 17.09.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 2,37% | - |
| 16.09.2025 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | 1.003,00 |
| 15.09.2025 | 25,30 | 25,70 | 24,60 | 25,50 | 1,59% | 996,00 |
| 11.09.2025 | 25,10 | 25,10 | 24,90 | 25,10 | -0,79% | 150,00 |
| 09.09.2025 | 25,10 | 25,30 | 24,90 | 25,30 | -2,32% | 46,00 |
| 05.09.2025 | 25,30 | 26,30 | 25,10 | 25,90 | 2,37% | - |
| 04.09.2025 | 25,10 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 03.09.2025 | 25,90 | 25,90 | 24,90 | 25,10 | -3,09% | - |
| 02.09.2025 | 26,10 | 26,20 | 25,30 | 25,90 | -0,77% | - |
| 01.09.2025 | 26,10 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 29.08.2025 | 25,70 | 26,10 | 25,50 | 26,10 | 1,56% | - |
| 28.08.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | 240,00 |
| 27.08.2025 | 26,30 | 26,50 | 25,70 | 25,90 | -0,77% | - |
| 26.08.2025 | 26,50 | 26,60 | 26,10 | 26,10 | -1,51% | - |
| 25.08.2025 | 27,00 | 27,00 | 26,10 | 26,50 | -1,49% | - |
| 22.08.2025 | 25,70 | 27,10 | 25,70 | 26,90 | 4,67% | - |