26,500€
-7,02%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 40,00 | 40,00 | 37,00 | 37,40 | -7,88% | - |
| 10.03.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 6,28% | 51,00 |
| 07.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 2,00 |
| 06.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | 1,00 |
| 05.03.2025 | 38,60 | 39,60 | 37,50 | 38,40 | -1,03% | - |
| 04.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -8,06% | 1,00 |
| 03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,20% | 2,00 |
| 28.02.2025 | 41,40 | 42,20 | 40,80 | 41,70 | -3,02% | - |
| 27.02.2025 | 45,00 | 45,20 | 42,40 | 43,00 | -4,23% | - |
| 26.02.2025 | 44,70 | 45,50 | 44,20 | 44,90 | 3,94% | - |
| 25.02.2025 | 43,40 | 43,70 | 42,40 | 43,20 | -0,92% | - |
| 24.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | 52,00 |
| 21.02.2025 | 42,60 | 43,50 | 42,20 | 42,60 | -0,23% | - |
| 20.02.2025 | 43,40 | 43,90 | 42,50 | 42,70 | -2,73% | - |
| 19.02.2025 | 42,50 | 44,10 | 42,40 | 43,90 | 3,54% | - |
| 18.02.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -1,40% | 7,00 |
| 17.02.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -1,83% | 5,00 |
| 14.02.2025 | 43,20 | 44,20 | 42,80 | 43,80 | 0,00% | - |
| 13.02.2025 | 43,60 | 44,20 | 43,00 | 43,80 | 1,39% | - |
| 12.02.2025 | 44,10 | 44,40 | 42,80 | 43,20 | -2,26% | - |
| 11.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -13,33% | 16,00 |
| 10.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 2,00 |
| 07.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 2,00 |
| 06.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 9,38% | 1,00 |
| 05.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | 11,00 |
| 04.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -5,14% | 1,00 |
| 03.02.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 1,45% | 30,00 |
| 31.01.2025 | 51,75 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 30.01.2025 | 51,25 | 53,25 | 50,75 | 52,25 | 1,95% | - |
| 29.01.2025 | 52,00 | 52,25 | 51,00 | 51,25 | -1,91% | - |
| 28.01.2025 | 52,25 | 52,75 | 51,25 | 52,25 | 3,47% | - |
| 27.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 28,00 |
| 24.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 151,00 |
| 23.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 22.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,46% | 150,00 |
| 21.01.2025 | 50,50 | 51,75 | 50,40 | 51,25 | 0,49% | - |
| 20.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | 1,00 |
| 17.01.2025 | 51,75 | 52,50 | 50,75 | 51,25 | 1,49% | - |
| 16.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 151,00 |
| 15.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 601,00 |
| 14.01.2025 | 49,60 | 50,00 | 49,60 | 50,00 | -1,48% | 770,00 |
| 13.01.2025 | 50,25 | 51,75 | 49,20 | 50,75 | 1,50% | - |
| 10.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,30% | 1.060,00 |
| 09.01.2025 | 50,15 | 50,25 | 50,15 | 50,15 | 0,30% | - |
| 08.01.2025 | 50,00 | 50,50 | 50,00 | 50,00 | 0,00% | 3.040,00 |
| 07.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 601,00 |
| 06.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 1.961,00 |
| 03.01.2025 | 49,00 | 49,00 | 48,40 | 48,80 | 0,41% | 521,00 |
| 02.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,21% | 251,00 |
| 30.12.2024 | 49,10 | 49,10 | 48,60 | 48,70 | -0,20% | - |
| 27.12.2024 | 49,80 | 49,80 | 48,60 | 48,80 | 0,83% | 105,00 |
| 23.12.2024 | 48,20 | 48,80 | 48,20 | 48,40 | 0,41% | 551,00 |
| 20.12.2024 | 48,00 | 48,20 | 48,00 | 48,20 | 1,26% | 750,00 |
| 19.12.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 3,48% | 700,00 |
| 18.12.2024 | 45,40 | 46,00 | 45,40 | 46,00 | 5,02% | 670,00 |
| 17.12.2024 | 42,00 | 43,80 | 42,00 | 43,80 | 4,29% | 1.030,00 |
| 16.12.2024 | 43,00 | 43,00 | 42,00 | 42,00 | -2,33% | 651,00 |
| 13.12.2024 | 43,90 | 44,20 | 42,80 | 43,00 | -1,83% | - |
| 12.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 261,00 |
| 11.12.2024 | 44,20 | 46,10 | 43,50 | 44,20 | 0,23% | - |
| 10.12.2024 | 44,50 | 44,90 | 43,50 | 44,10 | -1,12% | - |
| 09.12.2024 | 43,40 | 44,60 | 43,40 | 44,60 | 3,24% | 31,00 |
| 06.12.2024 | 42,50 | 44,40 | 42,30 | 43,20 | 0,47% | - |
| 05.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | 20,00 |
| 04.12.2024 | 44,80 | 45,20 | 44,20 | 44,40 | 0,91% | - |
| 03.12.2024 | 44,80 | 44,80 | 43,60 | 44,00 | -0,45% | 507,00 |
| 02.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,12% | 1,00 |
| 29.11.2024 | 44,60 | 45,10 | 43,50 | 44,70 | -0,22% | - |
| 28.11.2024 | 44,80 | 44,80 | 44,60 | 44,80 | 2,28% | - |
| 27.11.2024 | 43,20 | 43,80 | 43,20 | 43,80 | -0,90% | 580,00 |
| 26.11.2024 | 43,40 | 44,20 | 43,40 | 44,20 | -0,45% | 1.060,00 |
| 25.11.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 0,91% | 251,00 |
| 22.11.2024 | 44,00 | 44,20 | 44,00 | 44,00 | 1,15% | 885,00 |
| 21.11.2024 | 42,40 | 44,00 | 41,90 | 43,50 | 5,07% | - |
| 20.11.2024 | 42,60 | 42,60 | 41,40 | 41,40 | 7,81% | 1.575,00 |
| 19.11.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 4,35% | 750,00 |
| 18.11.2024 | 39,20 | 39,20 | 36,80 | 36,80 | -8,46% | 792,00 |
| 15.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 1,00 |
| 14.11.2024 | 42,20 | 42,20 | 40,20 | 40,40 | -3,81% | 1.300,00 |
| 13.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | -3,23% | 500,00 |
| 12.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 250,00 |
| 11.11.2024 | 42,40 | 43,40 | 42,40 | 43,00 | 1,90% | 1.629,00 |