19,650€
2,88%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | - |
| 28.05.2026 | 18,20 | 19,10 | 18,20 | 19,10 | 7,30% | - |
| 27.05.2026 | 17,40 | 17,80 | 17,40 | 17,80 | 1,71% | - |
| 26.05.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 1,16% | - |
| 25.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 22.05.2026 | 16,70 | 17,20 | 16,70 | 17,20 | 7,50% | - |
| 21.05.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | - |
| 20.05.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 12,14% | - |
| 19.05.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 3,70% | - |
| 18.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 15.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 14.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 13.05.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -4,64% | - |
| 12.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -6,21% | - |
| 11.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 08.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 07.05.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -15,22% | - |
| 06.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -10,68% | - |
| 05.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 04.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 30.04.2026 | 19,50 | 20,00 | 19,50 | 20,00 | -2,91% | - |
| 29.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.04.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -5,41% | - |
| 27.04.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 3,74% | - |
| 24.04.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 23.04.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -5,36% | - |
| 22.04.2026 | 22,20 | 22,40 | 22,20 | 22,40 | -2,61% | - |
| 21.04.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 9,52% | - |
| 20.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.04.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 16.04.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 15.04.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 5,53% | - |
| 14.04.2026 | 19,60 | 19,90 | 19,60 | 19,90 | 6,99% | - |
| 13.04.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -3,12% | - |
| 10.04.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 3,78% | - |
| 09.04.2026 | 18,90 | 18,90 | 18,50 | 18,50 | -4,64% | - |
| 08.04.2026 | 18,90 | 19,40 | 18,90 | 19,40 | 1,04% | - |
| 07.04.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 7,26% | - |
| 02.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 01.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 31.03.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 2,27% | - |
| 30.03.2026 | 17,20 | 17,60 | 17,20 | 17,60 | -3,83% | - |
| 27.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 26.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 25.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 5,17% | - |
| 24.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 23.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 20.03.2026 | 17,80 | 17,80 | 17,50 | 17,50 | -2,23% | - |
| 19.03.2026 | 18,50 | 18,50 | 17,90 | 17,90 | -6,28% | - |
| 18.03.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 3,24% | - |
| 17.03.2026 | 17,90 | 18,50 | 17,90 | 18,50 | -0,54% | - |
| 16.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 13.03.2026 | 18,30 | 18,80 | 18,30 | 18,80 | -3,09% | - |
| 12.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -4,50% | - |
| 10.03.2026 | 19,60 | 20,00 | 19,60 | 20,00 | -0,99% | - |
| 09.03.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 06.03.2026 | 21,20 | 21,20 | 20,60 | 20,60 | -4,63% | - |
| 05.03.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 04.03.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 03.03.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -5,41% | - |
| 02.03.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 27.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 26.02.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 25.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 24.02.2026 | 23,60 | 24,00 | 23,60 | 24,00 | -1,64% | - |
| 23.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.02.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | - |
| 19.02.2026 | 25,00 | 25,00 | 24,60 | 24,60 | 1,65% | - |
| 18.02.2026 | 24,00 | 24,60 | 24,00 | 24,20 | 1,68% | 457,00 |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 13.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | -4,03% | - |
| 12.02.2026 | 25,40 | 25,40 | 24,80 | 24,80 | 0,81% | - |
| 11.02.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 10.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 09.02.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | - |
| 06.02.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -2,48% | - |
| 05.02.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -21,94% | - |
| 04.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 03.02.2026 | 31,60 | 32,00 | 31,60 | 32,00 | -0,62% | - |
| 02.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,83% | - |
| 30.01.2026 | 32,40 | 32,80 | 32,40 | 32,80 | 5,13% | - |
| 29.01.2026 | 32,70 | 32,80 | 31,20 | 31,20 | -5,45% | - |
| 28.01.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | - |
| 27.01.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 26.01.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -3,49% | - |
| 23.01.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -1,15% | - |
| 22.01.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 2,96% | - |
| 21.01.2026 | 33,60 | 33,80 | 33,00 | 33,80 | 1,81% | 67,00 |
| 20.01.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -2,35% | - |
| 19.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 16.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 15.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 14.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 1,86% | - |
| 13.01.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 12.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 09.01.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | - |
| 08.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 07.01.2026 | 31,40 | 31,60 | 31,40 | 31,60 | 2,60% | - |