27,900€
-3,46%
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 | 28,60 | 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 |
| 14.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 20,00 |
| 13.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 100,00 |
| 12.05.2025 | 24,20 | 26,20 | 24,20 | 25,70 | 3,63% | - |
| 09.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 10,71% | 5,00 |
| 08.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1,00 |
| 07.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 3,00 |
| 06.05.2025 | 23,10 | 23,10 | 22,30 | 22,70 | -3,81% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 02.05.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 4,00 |
| 30.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 20,00 |
| 29.04.2025 | 23,70 | 23,80 | 22,90 | 23,10 | -2,53% | - |
| 28.04.2025 | 23,50 | 24,60 | 23,50 | 23,70 | 1,28% | - |
| 25.04.2025 | 23,80 | 24,00 | 23,40 | 23,40 | 0,00% | 104,00 |
| 24.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 191,00 |
| 23.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,23% | 3,00 |
| 22.04.2025 | 21,90 | 22,30 | 21,30 | 21,70 | -3,13% | - |
| 17.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 1,00 |
| 16.04.2025 | 22,90 | 23,10 | 22,00 | 22,70 | -7,72% | - |
| 15.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 3,00 |
| 14.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,76% | 10,00 |
| 11.04.2025 | 23,70 | 23,80 | 22,70 | 23,10 | 0,00% | - |
| 10.04.2025 | 26,90 | 27,10 | 23,10 | 23,10 | -4,55% | - |
| 09.04.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -11,68% | 73,00 |
| 08.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 7,87% | 150,00 |
| 07.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,58% | 2,00 |
| 04.04.2025 | 28,10 | 28,40 | 25,30 | 26,90 | -5,61% | - |
| 03.04.2025 | 31,50 | 31,60 | 28,30 | 28,50 | -9,24% | - |
| 02.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 1,00 |
| 01.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 2,00 |
| 31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 20,00 |
| 28.03.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -3,36% | 57,00 |
| 27.03.2025 | 33,70 | 34,00 | 32,40 | 32,70 | -3,54% | - |
| 26.03.2025 | 34,30 | 35,10 | 33,60 | 33,90 | -0,88% | - |
| 25.03.2025 | 35,40 | 35,40 | 34,20 | 34,20 | -2,84% | 10,00 |
| 24.03.2025 | 35,00 | 35,20 | 34,80 | 35,20 | 2,03% | 434,00 |
| 21.03.2025 | 34,80 | 35,30 | 34,10 | 34,50 | 0,00% | - |
| 20.03.2025 | 34,00 | 34,80 | 33,20 | 34,50 | 1,17% | - |
| 19.03.2025 | 33,70 | 34,80 | 33,00 | 34,10 | 3,33% | - |
| 18.03.2025 | 34,00 | 34,00 | 33,00 | 33,00 | -2,37% | 712,00 |
| 17.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 5,00 |
| 14.03.2025 | 33,90 | 34,10 | 33,00 | 33,50 | -1,47% | - |
| 13.03.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -3,13% | 142,00 |
| 12.03.2025 | 37,40 | 37,70 | 34,80 | 35,10 | -6,15% | - |