23,800€
4,39%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 39,80 | 39,80 | 38,40 | 38,40 | -4,95% | - |
| 10.03.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 6,88% | - |
| 07.03.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 1,61% | - |
| 06.03.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -2,11% | - |
| 05.03.2025 | 38,60 | 38,60 | 38,00 | 38,00 | 2,15% | - |
| 04.03.2025 | 39,00 | 39,00 | 37,20 | 37,20 | -6,53% | - |
| 03.03.2025 | 41,80 | 41,80 | 39,80 | 39,80 | -3,86% | - |
| 28.02.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -4,17% | - |
| 27.02.2025 | 45,00 | 45,00 | 43,20 | 43,20 | -3,57% | - |
| 26.02.2025 | 44,60 | 44,80 | 44,60 | 44,80 | 5,16% | 100,00 |
| 25.02.2025 | 43,40 | 43,40 | 42,60 | 42,60 | 0,00% | - |
| 24.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 21.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 20.02.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -0,47% | - |
| 19.02.2025 | 42,40 | 43,00 | 42,40 | 43,00 | -1,38% | - |
| 18.02.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 0,93% | - |
| 17.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 14.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,46% | - |
| 13.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 12.02.2025 | 44,00 | 44,00 | 42,80 | 42,80 | -5,31% | - |
| 11.02.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -2,59% | - |
| 10.02.2025 | 50,50 | 50,50 | 46,40 | 46,40 | -7,20% | - |
| 07.02.2025 | 52,00 | 52,00 | 50,00 | 50,00 | -4,76% | - |
| 06.02.2025 | 51,50 | 52,50 | 51,50 | 52,50 | 7,14% | - |
| 05.02.2025 | 49,60 | 49,60 | 49,00 | 49,00 | -0,41% | - |
| 04.02.2025 | 50,00 | 50,00 | 49,20 | 49,20 | -2,57% | - |
| 03.02.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | 23,00 |
| 31.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 30.01.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | - |
| 29.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 28.01.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 3,00% | - |
| 27.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 28,00 |
| 24.01.2025 | 52,00 | 52,00 | 51,00 | 51,00 | 0,00% | - |
| 23.01.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 22.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 21.01.2025 | 50,00 | 50,50 | 50,00 | 50,50 | -0,98% | - |
| 20.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 17.01.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 2,00% | - |
| 16.01.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | - |
| 15.01.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 0,00% | - |
| 14.01.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 13.01.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 4,94% | - |
| 10.01.2025 | 50,00 | 50,00 | 48,60 | 48,60 | -2,80% | - |
| 09.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 08.01.2025 | 50,00 | 50,00 | 49,60 | 49,60 | -1,78% | - |
| 07.01.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,00% | - |
| 06.01.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 4,60% | - |
| 03.01.2025 | 48,60 | 48,60 | 47,80 | 47,80 | -3,24% | - |
| 02.01.2025 | 48,20 | 49,40 | 48,20 | 49,40 | 2,07% | - |
| 30.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
| 27.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | - |
| 23.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 20.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 19.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 8,64% | - |
| 18.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | - |
| 17.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 16.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 13.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 12.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 11.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |