26,900€
12,08%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | 1.160,00 |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 650,00 |
| 29.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 251,00 |
| 26.09.2025 | 24,40 | 24,90 | 24,20 | 24,70 | -0,80% | - |
| 25.09.2025 | 25,40 | 25,50 | 24,70 | 24,90 | -2,35% | - |
| 24.09.2025 | 25,70 | 26,00 | 25,40 | 25,50 | -1,92% | - |
| 23.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | 1.710,00 |
| 22.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 2,29% | 2.750,00 |
| 19.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 553,00 |
| 18.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 1.650,00 |
| 17.09.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 1.000,00 |
| 16.09.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 1.003,00 |
| 15.09.2025 | 25,40 | 25,60 | 25,20 | 25,40 | -0,78% | 2.471,00 |
| 12.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 975,00 |
| 11.09.2025 | 25,00 | 26,60 | 25,00 | 26,60 | 5,14% | 765,00 |
| 10.09.2025 | 25,20 | 25,50 | 24,90 | 25,30 | 0,40% | - |
| 09.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 46,00 |
| 08.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 1,00 |
| 05.09.2025 | 25,30 | 26,30 | 25,00 | 25,90 | 3,19% | - |
| 04.09.2025 | 25,10 | 25,30 | 24,60 | 25,10 | -0,79% | - |
| 03.09.2025 | 25,80 | 25,90 | 25,00 | 25,30 | -3,44% | - |
| 02.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 4,00 |
| 01.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | 1,00 |
| 29.08.2025 | 25,50 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 28.08.2025 | 26,10 | 26,30 | 25,50 | 25,70 | -1,53% | - |
| 27.08.2025 | 26,30 | 26,60 | 25,70 | 26,10 | -1,51% | - |
| 26.08.2025 | 26,50 | 26,90 | 26,20 | 26,50 | 0,76% | - |
| 25.08.2025 | 26,90 | 27,00 | 26,30 | 26,30 | -2,23% | - |
| 22.08.2025 | 25,70 | 26,90 | 25,70 | 26,90 | 4,67% | - |
| 21.08.2025 | 25,60 | 25,70 | 25,00 | 25,70 | 1,58% | - |
| 20.08.2025 | 26,00 | 26,00 | 25,10 | 25,30 | -3,07% | - |
| 19.08.2025 | 26,10 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 18.08.2025 | 26,00 | 26,80 | 25,90 | 26,30 | -1,13% | - |
| 15.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 13,00 |
| 14.08.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -3,65% | 400,00 |
| 13.08.2025 | 25,20 | 27,40 | 25,00 | 27,40 | 13,22% | 692,00 |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 2,00 |
| 11.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 80,00 |
| 07.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | 14,00 |
| 06.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 101,00 |
| 05.08.2025 | 28,40 | 28,40 | 23,00 | 23,00 | -17,86% | 119,00 |
| 04.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 12,00 |
| 01.08.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -3,11% | 101,00 |
| 31.07.2025 | 29,30 | 29,50 | 28,50 | 28,90 | -2,03% | - |
| 30.07.2025 | 29,30 | 30,20 | 29,00 | 29,50 | -0,34% | - |
| 29.07.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 300,00 |
| 28.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 50,00 |
| 25.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 1,00 |
| 24.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | 40,00 |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | 1,00 |
| 22.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 237,00 |
| 21.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 10,00 |
| 18.07.2025 | 27,70 | 27,70 | 26,70 | 26,70 | -4,98% | - |
| 17.07.2025 | 27,70 | 28,50 | 27,50 | 28,10 | 1,08% | - |
| 16.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 215,00 |
| 15.07.2025 | 27,40 | 27,80 | 27,40 | 27,60 | -0,36% | 83,00 |
| 14.07.2025 | 28,60 | 28,60 | 27,70 | 27,70 | -2,81% | - |
| 11.07.2025 | 29,20 | 29,20 | 28,40 | 28,50 | -4,68% | - |
| 10.07.2025 | 28,40 | 29,90 | 28,30 | 29,90 | 7,17% | - |
| 09.07.2025 | 28,60 | 29,10 | 27,70 | 27,90 | -0,71% | - |
| 08.07.2025 | 26,70 | 28,50 | 26,70 | 28,10 | -0,35% | - |
| 07.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 1,00 |
| 04.07.2025 | 27,80 | 27,80 | 27,70 | 27,80 | -1,07% | - |
| 03.07.2025 | 27,90 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 02.07.2025 | 27,00 | 28,10 | 26,90 | 28,10 | 7,25% | - |
| 01.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 1,00 |
| 30.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,39% | 806,00 |
| 27.06.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -3,75% | - |
| 26.06.2025 | 26,20 | 26,70 | 26,00 | 26,70 | 3,09% | - |
| 25.06.2025 | 25,90 | 26,00 | 25,70 | 25,90 | 1,57% | - |
| 24.06.2025 | 25,30 | 25,80 | 25,10 | 25,50 | -1,92% | - |
| 23.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 1,00 |
| 20.06.2025 | 25,90 | 26,30 | 25,50 | 25,50 | -1,54% | - |
| 19.06.2025 | 26,10 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 18.06.2025 | 25,50 | 26,30 | 25,40 | 25,90 | -0,77% | - |
| 17.06.2025 | 26,40 | 26,70 | 26,00 | 26,10 | -2,61% | - |
| 16.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,90% | 1,00 |
| 13.06.2025 | 25,90 | 26,50 | 25,80 | 26,30 | -1,87% | - |
| 12.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | 13,00 |
| 11.06.2025 | 26,50 | 27,30 | 26,30 | 26,50 | -0,75% | - |
| 10.06.2025 | 25,70 | 26,90 | 25,50 | 26,70 | 5,12% | - |
| 09.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 1,00 |
| 06.06.2025 | 24,90 | 25,60 | 24,90 | 25,50 | 1,59% | - |
| 05.06.2025 | 25,10 | 25,30 | 24,40 | 25,10 | 0,00% | - |
| 04.06.2025 | 24,90 | 25,70 | 24,50 | 25,10 | 1,62% | - |
| 03.06.2025 | 23,30 | 24,70 | 22,90 | 24,70 | 6,93% | - |
| 02.06.2025 | 23,30 | 23,60 | 22,60 | 23,10 | -3,35% | - |
| 30.05.2025 | 24,10 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 29.05.2025 | 24,30 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 28.05.2025 | 24,50 | 24,80 | 23,90 | 24,10 | -0,82% | - |
| 27.05.2025 | 23,90 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 26.05.2025 | 23,90 | 24,10 | 23,90 | 23,90 | -2,85% | - |
| 23.05.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 1,23% | 3,00 |
| 22.05.2025 | 24,30 | 24,50 | 23,90 | 24,30 | -0,82% | - |
| 21.05.2025 | 24,90 | 25,00 | 23,70 | 24,50 | -1,61% | - |
| 20.05.2025 | 24,10 | 25,10 | 24,00 | 24,90 | 2,05% | - |
| 19.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,41% | 451,00 |
| 16.05.2025 | 23,90 | 24,50 | 23,60 | 24,30 | 3,85% | - |
| 15.05.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -4,10% | 402,00 |