32,690$
-2,01%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 33,20 | 33,48 | 32,42 | 32,64 | -2,15% | - |
| 30.07.2025 | 34,01 | 34,58 | 33,06 | 33,36 | -1,68% | - |
| 29.07.2025 | 34,31 | 34,36 | 33,60 | 33,93 | -0,50% | - |
| 28.07.2025 | 34,46 | 34,60 | 33,74 | 34,11 | -0,40% | - |
| 25.07.2025 | 34,05 | 34,29 | 33,54 | 34,24 | 0,85% | - |
| 24.07.2025 | 33,90 | 35,33 | 33,48 | 33,95 | -1,76% | - |
| 23.07.2025 | 33,33 | 35,32 | 33,33 | 34,56 | 5,02% | - |
| 22.07.2025 | 31,24 | 33,17 | 31,24 | 32,91 | 5,04% | - |
| 21.07.2025 | 31,30 | 31,91 | 30,92 | 31,33 | 0,59% | - |
| 18.07.2025 | 32,15 | 32,15 | 30,93 | 31,15 | -3,29% | - |
| 17.07.2025 | 32,23 | 32,51 | 31,96 | 32,21 | 0,37% | - |
| 16.07.2025 | 32,13 | 32,35 | 31,55 | 32,09 | 0,89% | - |
| 15.07.2025 | 32,29 | 32,52 | 31,57 | 31,81 | -1,21% | - |
| 14.07.2025 | 33,14 | 33,14 | 32,16 | 32,19 | -4,09% | - |
| 11.07.2025 | 33,81 | 33,81 | 33,26 | 33,57 | -1,65% | - |
| 10.07.2025 | 32,88 | 34,94 | 32,88 | 34,13 | 2,18% | - |
| 09.07.2025 | 33,74 | 33,90 | 32,55 | 33,40 | -0,34% | - |
| 08.07.2025 | 31,95 | 33,59 | 31,84 | 33,51 | 5,96% | - |
| 07.07.2025 | 31,68 | 32,39 | 31,61 | 31,63 | -4,40% | - |
| 03.07.2025 | 32,96 | 33,39 | 32,96 | 33,08 | 0,88% | - |
| 02.07.2025 | 31,74 | 33,01 | 31,72 | 32,80 | 3,51% | - |
| 01.07.2025 | 30,57 | 32,31 | 30,38 | 31,69 | 2,83% | - |
| 30.06.2025 | 30,58 | 30,93 | 30,17 | 30,81 | 1,17% | - |
| 27.06.2025 | 31,08 | 31,08 | 29,92 | 30,46 | -0,86% | - |
| 26.06.2025 | 30,47 | 31,35 | 30,47 | 30,72 | 0,69% | - |
| 25.06.2025 | 30,03 | 31,02 | 29,85 | 30,51 | 1,74% | - |
| 24.06.2025 | 29,42 | 30,02 | 29,22 | 29,99 | 2,86% | - |
| 23.06.2025 | 29,58 | 29,58 | 28,57 | 29,16 | -1,89% | - |
| 20.06.2025 | 30,12 | 30,15 | 29,31 | 29,72 | -0,43% | - |
| 18.06.2025 | 29,53 | 30,56 | 29,37 | 29,85 | 1,61% | - |
| 17.06.2025 | 30,38 | 30,81 | 29,19 | 29,38 | -4,27% | - |
| 16.06.2025 | 30,72 | 30,72 | 29,80 | 30,69 | 0,89% | - |
| 13.06.2025 | 29,96 | 31,10 | 29,81 | 30,42 | -0,12% | - |
| 12.06.2025 | 30,57 | 30,60 | 30,10 | 30,45 | -1,13% | - |
| 11.06.2025 | 29,96 | 30,98 | 29,96 | 30,80 | 1,33% | - |
| 10.06.2025 | 29,48 | 30,57 | 29,48 | 30,40 | 3,57% | - |
| 09.06.2025 | 28,26 | 29,76 | 28,26 | 29,35 | 2,17% | - |
| 06.06.2025 | 28,84 | 29,00 | 28,41 | 28,72 | 1,30% | - |
| 05.06.2025 | 28,43 | 29,03 | 28,20 | 28,36 | -0,67% | - |
| 04.06.2025 | 28,10 | 29,13 | 28,10 | 28,55 | 1,07% | - |
| 03.06.2025 | 26,44 | 28,50 | 26,25 | 28,25 | 6,42% | - |
| 02.06.2025 | 26,67 | 26,81 | 26,00 | 26,54 | -0,85% | - |
| 30.05.2025 | 27,20 | 27,24 | 26,57 | 26,77 | -1,68% | - |
| 29.05.2025 | 27,36 | 27,45 | 26,77 | 27,23 | 0,33% | - |
| 28.05.2025 | 27,77 | 27,77 | 27,04 | 27,13 | -2,48% | - |
| 27.05.2025 | 27,49 | 27,92 | 27,38 | 27,83 | 2,83% | - |
| 23.05.2025 | 27,57 | 27,72 | 27,00 | 27,06 | -3,35% | - |
| 22.05.2025 | 27,38 | 28,00 | 27,06 | 28,00 | 1,94% | - |
| 21.05.2025 | 27,76 | 27,91 | 27,09 | 27,46 | -2,77% | - |
| 20.05.2025 | 27,16 | 28,41 | 27,16 | 28,25 | 4,06% | - |
| 19.05.2025 | 27,39 | 27,39 | 26,73 | 27,15 | -1,43% | - |
| 16.05.2025 | 27,50 | 27,62 | 26,66 | 27,54 | 2,96% | - |
| 15.05.2025 | 27,08 | 27,15 | 26,31 | 26,75 | -1,06% | - |
| 14.05.2025 | 27,73 | 27,75 | 26,79 | 27,04 | -3,24% | - |
| 13.05.2025 | 28,22 | 28,22 | 27,62 | 27,94 | -1,27% | - |
| 12.05.2025 | 27,59 | 28,93 | 27,59 | 28,30 | 5,58% | - |
| 09.05.2025 | 27,60 | 28,01 | 26,76 | 26,80 | -3,03% | - |
| 08.05.2025 | 25,77 | 28,10 | 25,73 | 27,64 | 9,30% | - |
| 07.05.2025 | 25,35 | 26,26 | 24,55 | 25,29 | -0,75% | - |
| 06.05.2025 | 25,52 | 26,06 | 25,36 | 25,48 | -2,95% | - |
| 05.05.2025 | 26,80 | 26,97 | 26,20 | 26,25 | -2,47% | - |
| 02.05.2025 | 26,27 | 26,94 | 26,27 | 26,92 | 2,26% | - |
| 30.04.2025 | 26,57 | 26,58 | 25,67 | 26,32 | -1,09% | - |
| 29.04.2025 | 26,84 | 26,84 | 26,19 | 26,61 | -1,40% | - |
| 28.04.2025 | 27,57 | 27,76 | 26,45 | 26,99 | 0,77% | - |
| 25.04.2025 | 26,82 | 26,90 | 25,97 | 26,78 | -0,98% | - |
| 24.04.2025 | 25,98 | 27,15 | 25,83 | 27,05 | 4,79% | - |
| 23.04.2025 | 25,80 | 27,42 | 25,76 | 25,81 | 2,77% | - |
| 22.04.2025 | 25,38 | 25,47 | 24,53 | 25,12 | -0,52% | - |
| 17.04.2025 | 25,20 | 25,48 | 24,73 | 25,25 | -0,94% | - |
| 16.04.2025 | 26,00 | 26,00 | 25,04 | 25,49 | -1,94% | - |
| 15.04.2025 | 27,74 | 27,74 | 25,89 | 25,99 | -6,13% | - |
| 14.04.2025 | 27,50 | 27,80 | 26,98 | 27,69 | 4,37% | - |
| 11.04.2025 | 26,43 | 26,80 | 25,91 | 26,53 | -0,36% | - |
| 10.04.2025 | 29,21 | 29,22 | 25,51 | 26,62 | -9,85% | - |
| 09.04.2025 | 26,15 | 29,94 | 25,82 | 29,53 | 11,36% | - |
| 08.04.2025 | 29,93 | 30,04 | 26,28 | 26,52 | -8,73% | - |
| 07.04.2025 | 28,51 | 30,05 | 27,71 | 29,06 | 0,35% | - |
| 04.04.2025 | 30,09 | 30,09 | 28,12 | 28,96 | -7,38% | - |
| 03.04.2025 | 34,22 | 34,22 | 31,16 | 31,26 | -11,66% | - |
| 02.04.2025 | 34,04 | 35,84 | 33,98 | 35,39 | 3,84% | - |
| 01.04.2025 | 34,44 | 35,37 | 34,07 | 34,08 | -1,59% | - |
| 31.03.2025 | 34,49 | 34,96 | 33,48 | 34,63 | 0,66% | - |
| 28.03.2025 | 35,37 | 35,54 | 33,54 | 34,40 | -3,39% | - |
| 27.03.2025 | 36,65 | 36,65 | 35,14 | 35,61 | -1,97% | - |
| 26.03.2025 | 37,38 | 37,54 | 36,14 | 36,33 | -2,68% | - |
| 25.03.2025 | 38,48 | 38,48 | 37,12 | 37,33 | -2,29% | - |
| 24.03.2025 | 37,80 | 38,51 | 37,70 | 38,21 | 2,07% | - |
| 21.03.2025 | 37,54 | 38,00 | 37,01 | 37,43 | -0,97% | - |
| 20.03.2025 | 36,50 | 38,07 | 36,41 | 37,80 | 2,43% | - |
| 19.03.2025 | 36,75 | 37,61 | 36,21 | 36,90 | 0,80% | - |
| 18.03.2025 | 37,78 | 37,78 | 35,60 | 36,61 | -1,96% | - |
| 17.03.2025 | 36,88 | 37,35 | 36,24 | 37,34 | 1,48% | - |
| 14.03.2025 | 36,62 | 36,85 | 36,08 | 36,80 | 1,07% | - |
| 13.03.2025 | 38,57 | 38,61 | 35,98 | 36,41 | -4,64% | - |
| 12.03.2025 | 41,56 | 41,56 | 37,75 | 38,18 | -6,39% | - |
| 11.03.2025 | 43,48 | 43,48 | 40,25 | 40,78 | -6,45% | - |
| 10.03.2025 | 43,29 | 45,19 | 43,19 | 43,60 | -0,57% | - |
| 07.03.2025 | 41,39 | 43,88 | 40,17 | 43,85 | 6,34% | - |
| 06.03.2025 | 40,44 | 41,66 | 39,55 | 41,23 | 0,82% | - |