23,800€
-3,64%
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 | 24,70 | 25,00 | 23,70 | 23,80 | -3,64% | - |
| 08.05.2025 | 22,30 | 25,10 | 22,30 | 24,70 | 10,76% | - |
| 07.05.2025 | 22,50 | 23,50 | 21,10 | 22,30 | 0,00% | - |
| 06.05.2025 | 23,20 | 23,20 | 21,90 | 22,30 | -3,46% | - |
| 05.05.2025 | 23,90 | 23,90 | 23,10 | 23,10 | -2,53% | - |
| 02.05.2025 | 23,20 | 23,90 | 22,90 | 23,70 | 1,72% | - |
| 30.04.2025 | 23,40 | 23,70 | 22,50 | 23,30 | 0,00% | - |
| 29.04.2025 | 23,80 | 24,00 | 22,90 | 23,30 | -1,69% | - |
| 28.04.2025 | 23,60 | 24,80 | 23,10 | 23,70 | 0,85% | - |
| 25.04.2025 | 23,90 | 24,00 | 22,90 | 23,50 | -1,67% | - |
| 24.04.2025 | 22,90 | 23,90 | 22,50 | 23,90 | 5,29% | - |
| 23.04.2025 | 21,90 | 24,30 | 21,90 | 22,70 | 3,65% | - |
| 22.04.2025 | 22,20 | 22,30 | 21,50 | 21,90 | -1,79% | - |
| 17.04.2025 | 22,40 | 22,70 | 21,70 | 22,30 | -0,89% | - |
| 16.04.2025 | 22,70 | 23,60 | 21,90 | 22,50 | -1,75% | - |
| 15.04.2025 | 24,30 | 24,60 | 22,90 | 22,90 | -5,76% | - |
| 14.04.2025 | 23,30 | 24,50 | 23,30 | 24,30 | 3,40% | - |
| 11.04.2025 | 23,70 | 24,00 | 22,60 | 23,50 | -0,84% | - |
| 10.04.2025 | 26,90 | 27,10 | 22,70 | 23,70 | -11,90% | - |
| 09.04.2025 | 23,60 | 27,30 | 23,30 | 26,90 | 10,70% | - |
| 08.04.2025 | 26,90 | 28,00 | 23,90 | 24,30 | -8,99% | - |
| 07.04.2025 | 25,90 | 27,60 | 25,10 | 26,70 | 0,75% | - |
| 04.04.2025 | 28,30 | 28,30 | 25,50 | 26,50 | -7,02% | 600,00 |
| 03.04.2025 | 31,80 | 32,50 | 28,10 | 28,50 | -12,58% | - |
| 02.04.2025 | 31,60 | 32,90 | 31,20 | 32,60 | 2,84% | - |
| 01.04.2025 | 32,00 | 32,80 | 31,40 | 31,70 | -1,25% | - |
| 31.03.2025 | 32,00 | 32,50 | 30,90 | 32,10 | 0,31% | - |
| 28.03.2025 | 33,00 | 33,00 | 30,90 | 32,00 | -2,74% | - |
| 27.03.2025 | 33,90 | 34,30 | 32,50 | 32,90 | -2,66% | - |
| 26.03.2025 | 34,50 | 35,10 | 33,70 | 33,80 | -2,03% | - |
| 25.03.2025 | 35,40 | 35,80 | 34,30 | 34,50 | -3,09% | - |
| 24.03.2025 | 34,70 | 35,70 | 34,60 | 35,60 | 2,89% | - |
| 21.03.2025 | 34,90 | 35,10 | 34,30 | 34,60 | -0,29% | - |
| 20.03.2025 | 33,70 | 35,10 | 33,10 | 34,70 | 2,36% | - |
| 19.03.2025 | 33,60 | 34,50 | 33,10 | 33,90 | 1,50% | - |
| 18.03.2025 | 34,20 | 34,80 | 32,50 | 33,40 | -2,91% | - |
| 17.03.2025 | 33,70 | 34,40 | 33,10 | 34,40 | 1,47% | - |
| 14.03.2025 | 33,70 | 34,20 | 33,10 | 33,90 | 0,59% | - |
| 13.03.2025 | 35,10 | 35,50 | 33,10 | 33,70 | -3,99% | - |
| 12.03.2025 | 37,30 | 37,80 | 34,50 | 35,10 | -5,39% | - |
| 11.03.2025 | 40,20 | 40,20 | 36,90 | 37,10 | -7,71% | - |
| 10.03.2025 | 40,30 | 41,70 | 39,80 | 40,20 | -0,25% | - |
| 07.03.2025 | 37,90 | 40,50 | 37,20 | 40,30 | 5,77% | - |
| 06.03.2025 | 37,90 | 38,50 | 36,60 | 38,10 | 0,53% | - |
| 05.03.2025 | 38,60 | 39,60 | 37,70 | 37,90 | -1,56% | - |
| 04.03.2025 | 39,10 | 39,40 | 37,20 | 38,50 | -1,53% | - |
| 03.03.2025 | 42,10 | 42,10 | 39,10 | 39,10 | -6,68% | - |
| 28.02.2025 | 41,30 | 42,20 | 40,90 | 41,90 | 1,95% | - |
| 27.02.2025 | 44,80 | 45,10 | 40,50 | 41,10 | -8,46% | - |
| 26.02.2025 | 44,60 | 45,40 | 44,10 | 44,90 | 0,45% | - |
| 25.02.2025 | 43,60 | 44,80 | 42,60 | 44,70 | 2,76% | - |
| 24.02.2025 | 42,80 | 43,70 | 42,10 | 43,50 | 1,40% | - |
| 21.02.2025 | 42,70 | 43,20 | 42,10 | 42,90 | 0,47% | - |
| 20.02.2025 | 43,80 | 43,90 | 42,10 | 42,70 | -2,29% | - |
| 19.02.2025 | 42,50 | 44,00 | 42,40 | 43,70 | 2,82% | - |
| 18.02.2025 | 43,20 | 44,30 | 42,10 | 42,50 | -2,30% | - |
| 17.02.2025 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | - |
| 14.02.2025 | 43,20 | 44,40 | 42,80 | 43,30 | 0,46% | - |
| 13.02.2025 | 44,20 | 44,30 | 42,90 | 43,10 | -0,92% | - |
| 12.02.2025 | 44,20 | 44,40 | 42,90 | 43,50 | -1,81% | - |
| 11.02.2025 | 46,00 | 46,60 | 43,50 | 44,30 | -3,70% | - |
| 10.02.2025 | 50,75 | 51,25 | 45,50 | 46,00 | -9,36% | - |
| 07.02.2025 | 52,50 | 52,75 | 48,40 | 50,75 | -1,93% | - |
| 06.02.2025 | 51,50 | 53,75 | 51,50 | 51,75 | 0,00% | - |
| 05.02.2025 | 50,15 | 51,75 | 45,40 | 51,75 | 3,71% | - |
| 04.02.2025 | 50,50 | 50,75 | 48,30 | 49,90 | -1,67% | - |
| 03.02.2025 | 51,75 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 31.01.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 30.01.2025 | 51,25 | 53,25 | 50,75 | 51,75 | 0,98% | - |
| 29.01.2025 | 52,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 28.01.2025 | 52,00 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 27.01.2025 | 51,75 | 52,25 | 50,65 | 51,75 | 0,00% | - |
| 24.01.2025 | 52,75 | 52,75 | 51,25 | 51,75 | -1,90% | - |
| 23.01.2025 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 22.01.2025 | 51,75 | 52,75 | 51,00 | 51,75 | 0,00% | - |
| 21.01.2025 | 50,75 | 51,75 | 50,20 | 51,75 | 2,37% | - |
| 20.01.2025 | 51,25 | 51,25 | 50,55 | 50,55 | -1,37% | - |
| 17.01.2025 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 16.01.2025 | 50,75 | 51,75 | 49,70 | 51,25 | 0,99% | - |
| 15.01.2025 | 49,80 | 51,25 | 49,80 | 50,75 | 1,91% | - |
| 14.01.2025 | 51,25 | 52,00 | 49,10 | 49,80 | -2,83% | - |
| 13.01.2025 | 50,50 | 51,25 | 49,40 | 51,25 | 1,99% | - |
| 10.01.2025 | 50,15 | 51,25 | 48,90 | 50,25 | 0,20% | - |
| 09.01.2025 | 50,25 | 50,25 | 50,15 | 50,15 | -0,50% | - |
| 08.01.2025 | 50,25 | 50,75 | 49,60 | 50,40 | 0,00% | - |
| 07.01.2025 | 49,90 | 51,75 | 49,60 | 50,40 | 0,90% | - |
| 06.01.2025 | 49,00 | 50,75 | 48,60 | 49,95 | 1,73% | - |
| 03.01.2025 | 48,70 | 49,40 | 47,80 | 49,10 | 0,82% | - |
| 02.01.2025 | 49,10 | 49,90 | 48,30 | 48,70 | 0,00% | - |
| 30.12.2024 | 49,30 | 49,30 | 48,60 | 48,70 | -0,41% | - |
| 27.12.2024 | 48,00 | 50,25 | 48,00 | 48,90 | 1,66% | - |
| 23.12.2024 | 47,40 | 49,10 | 47,40 | 48,10 | -0,41% | - |
| 20.12.2024 | 47,80 | 49,10 | 47,00 | 48,30 | 1,05% | - |
| 19.12.2024 | 48,00 | 48,30 | 47,00 | 47,80 | -0,42% | - |
| 18.12.2024 | 44,20 | 48,60 | 44,10 | 48,00 | 8,60% | 66,00 |
| 17.12.2024 | 42,40 | 44,30 | 42,00 | 44,20 | 4,25% | - |
| 16.12.2024 | 42,80 | 43,80 | 41,90 | 42,40 | -1,40% | - |
| 13.12.2024 | 43,80 | 46,30 | 42,30 | 43,00 | -2,27% | - |
| 12.12.2024 | 43,70 | 44,40 | 43,10 | 44,00 | 0,23% | - |
| 11.12.2024 | 44,00 | 45,00 | 43,70 | 43,90 | -0,68% | - |