28,000€
-2,78%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -5,56% | - |
31.07.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | - |
30.07.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
29.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | - |
28.07.2025 | 29,40 | 29,40 | 28,80 | 28,80 | 0,70% | - |
25.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | - |
24.07.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 3,55% | - |
23.07.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 2,17% | - |
22.07.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 3,76% | - |
21.07.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -2,92% | - |
18.07.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
17.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
16.07.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 1,46% | - |
15.07.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -2,14% | - |
14.07.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
11.07.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | - |
10.07.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | - |
09.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 3,62% | - |
08.07.2025 | 26,60 | 27,60 | 26,60 | 27,60 | -0,72% | - |
07.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
04.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
03.07.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 2,94% | - |
02.07.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 4,62% | - |
01.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
30.06.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
27.06.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | - |
26.06.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
25.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
24.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
23.06.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
20.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
19.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
18.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
17.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
16.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
13.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
12.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
11.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
10.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
09.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
06.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
05.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
04.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | - |
03.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
02.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
30.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
29.05.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
28.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
27.05.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
26.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
23.05.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,83% | - |
22.05.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
21.05.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -0,83% | - |
20.05.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | - |
19.05.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,85% | - |
16.05.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
15.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
14.05.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -3,20% | - |
13.05.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
12.05.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 4,10% | - |
09.05.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 7,02% | - |
08.05.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
06.05.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | - |
05.05.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | - |
02.05.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 4,46% | - |
30.04.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -4,27% | - |
29.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
28.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 4,42% | - |
25.04.2025 | 23,80 | 23,80 | 22,60 | 22,60 | 0,00% | - |
24.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
23.04.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 8,26% | - |
22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
17.04.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
16.04.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -7,56% | - |
15.04.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | - |
14.04.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,59% | - |
11.04.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -4,13% | - |
10.04.2025 | 26,40 | 26,40 | 24,20 | 24,20 | 1,68% | - |
09.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -11,19% | - |
08.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
07.04.2025 | 25,20 | 26,80 | 25,20 | 26,80 | 4,69% | - |
04.04.2025 | 27,80 | 27,80 | 25,60 | 25,60 | -18,47% | - |
03.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
02.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
01.04.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 1,94% | - |
31.03.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -4,32% | - |
28.03.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -1,82% | - |
27.03.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -2,94% | - |
26.03.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -2,30% | - |
25.03.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
24.03.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 1,15% | - |
21.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
20.03.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 3,01% | - |
19.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
18.03.2025 | 34,20 | 34,20 | 33,20 | 33,20 | -1,19% | - |
17.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
14.03.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -3,51% | - |
13.03.2025 | 34,80 | 34,80 | 34,20 | 34,20 | -4,47% | - |
12.03.2025 | 37,20 | 37,20 | 35,80 | 35,80 | -6,77% | - |