Brambles Limited BXB
ASX · Australien · Transport
AUD 19,01+0,09 (+0,48 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 19,01 | +0,48 % | AUD 19,01 | AUD 19,10 | AUD 18,85 | 2,69M |
| 2026-10-01 | AUD 18,92 | -3,07 % | AUD 19,36 | AUD 19,41 | AUD 18,91 | 5,60M |
| 2026-09-30 | AUD 19,52 | +2,52 % | AUD 18,89 | AUD 19,55 | AUD 18,89 | 5,79M |
| 2026-09-29 | AUD 19,04 | +1,17 % | AUD 18,92 | AUD 19,10 | AUD 18,85 |
| 5,34M |
| 2026-09-28 | AUD 18,82 | +1,46 % | AUD 18,65 | AUD 18,99 | AUD 18,54 | 4,12M |
| 2026-09-25 | AUD 18,55 | -1,07 % | AUD 18,57 | AUD 18,72 | AUD 18,47 | 2,56M |
| 2026-09-24 | AUD 18,75 | +0,11 % | AUD 18,59 | AUD 18,91 | AUD 18,54 | 2,63M |
| 2026-09-23 | AUD 18,73 | +0,75 % | AUD 18,63 | AUD 18,74 | AUD 18,59 | 1,88M |
| 2026-09-22 | AUD 18,59 | +0,98 % | AUD 18,28 | AUD 18,66 | AUD 18,28 | 2,96M |
| 2026-09-21 | AUD 18,41 | -0,65 % | AUD 18,75 | AUD 18,75 | AUD 18,39 | 2,81M |
| 2026-09-18 | AUD 18,53 | -1,65 % | AUD 18,83 | AUD 18,93 | AUD 18,53 | 9,58M |
| 2026-09-17 | AUD 18,84 | -0,32 % | AUD 19,37 | AUD 19,37 | AUD 18,84 | 5,81M |
| 2026-09-16 | AUD 18,90 | +0,91 % | AUD 19,08 | AUD 19,31 | AUD 18,88 | 4,56M |
| 2026-09-15 | AUD 18,73 | +0,59 % | AUD 18,89 | AUD 18,92 | AUD 18,58 | 3,43M |
| 2026-09-14 | AUD 18,62 | -0,16 % | AUD 18,80 | AUD 18,87 | AUD 18,62 | 2,99M |
| 2026-09-11 | AUD 18,65 | +2,08 % | AUD 18,18 | AUD 18,65 | AUD 18,18 | 3,89M |
| 2026-09-10 | AUD 18,27 | -2,25 % | AUD 18,22 | AUD 18,55 | AUD 18,14 | 4,48M |
| 2026-09-09 | AUD 18,69 | -2,30 % | AUD 18,67 | AUD 18,73 | AUD 18,54 | 3,81M |
| 2026-09-08 | AUD 19,13 | -0,88 % | AUD 19,36 | AUD 19,45 | AUD 19,13 | 2,51M |
| 2026-09-07 | AUD 19,30 | +0,36 % | AUD 19,29 | AUD 19,40 | AUD 19,17 | 2,12M |
| 2026-09-04 | AUD 19,23 | -0,52 % | AUD 19,30 | AUD 19,38 | AUD 19,17 | 5,29M |
| 2026-09-03 | AUD 19,33 | +0,52 % | AUD 19,23 | AUD 19,36 | AUD 19,15 | 3,59M |
| 2026-09-02 | AUD 19,23 | -1,08 % | AUD 19,35 | AUD 19,40 | AUD 19,16 | 4,08M |
| 2026-09-01 | AUD 19,44 | -0,77 % | AUD 19,55 | AUD 19,67 | AUD 19,22 | 5,59M |
| 2026-08-31 | AUD 19,59 | -0,81 % | AUD 19,80 | AUD 19,95 | AUD 19,46 | 7,03M |
| 2026-08-28 | AUD 19,75 | +1,02 % | AUD 19,59 | AUD 19,75 | AUD 19,49 | 5,06M |
| 2026-08-27 | AUD 19,55 | -0,26 % | AUD 19,63 | AUD 19,68 | AUD 19,39 | 7,95M |
| 2026-08-26 | AUD 19,60 | +0,82 % | AUD 19,21 | AUD 19,68 | AUD 19,19 | 6,86M |
| 2026-08-25 | AUD 19,44 | +1,30 % | AUD 19,19 | AUD 19,46 | AUD 19,14 | 4,13M |
| 2026-08-24 | AUD 19,19 | +0,58 % | AUD 19,08 | AUD 19,38 | AUD 18,89 | 5,28M |
| 2026-08-21 | AUD 19,08 | +1,49 % | AUD 18,94 | AUD 19,24 | AUD 18,59 | 5,84M |
| 2026-08-20 | AUD 18,80 | -3,44 % | AUD 18,84 | AUD 19,63 | AUD 18,33 | 8,60M |
| 2026-08-19 | AUD 19,47 | +0,41 % | AUD 19,41 | AUD 19,72 | AUD 19,34 | 4,31M |
| 2026-08-18 | AUD 19,39 | -1,07 % | AUD 19,46 | AUD 19,59 | AUD 19,28 | 2,46M |
| 2026-08-17 | AUD 19,60 | +0,20 % | AUD 19,50 | AUD 19,65 | AUD 19,35 | 3,09M |
| 2026-08-14 | AUD 19,56 | -0,36 % | AUD 19,74 | AUD 19,74 | AUD 19,48 | 2,20M |
| 2026-08-13 | AUD 19,63 | -1,31 % | AUD 19,74 | AUD 19,82 | AUD 19,51 | 3,29M |
| 2026-08-12 | AUD 19,89 | -1,44 % | AUD 20,20 | AUD 20,20 | AUD 19,81 | 4,86M |
| 2026-08-11 | AUD 20,18 | -1,22 % | AUD 20,22 | AUD 20,37 | AUD 20,17 | 2,45M |
| 2026-08-10 | AUD 20,43 | +0,39 % | AUD 20,25 | AUD 20,43 | AUD 20,23 | 1,89M |
| 2026-08-07 | AUD 20,35 | +0,25 % | AUD 20,10 | AUD 20,38 | AUD 20,10 | 3,00M |
| 2026-08-06 | AUD 20,30 | -0,34 % | AUD 20,28 | AUD 20,45 | AUD 20,20 | 3,30M |
| 2026-08-05 | AUD 20,37 | +1,80 % | AUD 20,06 | AUD 20,37 | AUD 19,92 | 3,50M |
| 2026-08-04 | AUD 20,01 | +1,88 % | AUD 19,68 | AUD 20,01 | AUD 19,60 | 3,41M |
| 2026-08-03 | AUD 19,64 | +0,26 % | AUD 19,33 | AUD 19,72 | AUD 19,33 | 2,51M |
| 2026-07-31 | AUD 19,59 | -1,41 % | AUD 19,85 | AUD 19,94 | AUD 19,39 | 4,04M |
| 2026-07-30 | AUD 19,87 | +1,12 % | AUD 19,64 | AUD 20,31 | AUD 19,59 | 4,75M |
| 2026-07-29 | AUD 19,65 | +2,08 % | AUD 19,48 | AUD 19,65 | AUD 19,09 | 5,52M |
| 2026-07-28 | AUD 19,25 | +1,00 % | AUD 19,10 | AUD 19,33 | AUD 18,91 | 6,62M |
| 2026-07-27 | AUD 19,06 | +1,87 % | AUD 18,98 | AUD 19,10 | AUD 18,80 | 3,15M |
| 2026-07-24 | AUD 18,71 | +0,21 % | AUD 18,59 | AUD 18,76 | AUD 18,52 | 2,34M |
| 2026-07-23 | AUD 18,67 | -2,10 % | AUD 19,20 | AUD 19,34 | AUD 18,67 | 5,18M |
| 2026-07-22 | AUD 19,07 | -1,35 % | AUD 19,13 | AUD 19,27 | AUD 18,95 | 2,14M |
| 2026-07-21 | AUD 19,33 | -0,36 % | AUD 19,15 | AUD 19,44 | AUD 19,01 | 3,75M |
| 2026-07-20 | AUD 19,40 | -0,21 % | AUD 19,45 | AUD 19,58 | AUD 19,27 | 2,06M |
| 2026-07-17 | AUD 19,44 | +3,46 % | AUD 19,17 | AUD 19,44 | AUD 18,90 | 3,12M |
| 2026-07-16 | AUD 18,79 | +0,11 % | AUD 18,69 | AUD 18,91 | AUD 18,60 | 3,22M |
| 2026-07-15 | AUD 18,77 | -0,64 % | AUD 18,81 | AUD 18,90 | AUD 18,61 | 3,93M |
| 2026-07-14 | AUD 18,89 | +0,69 % | AUD 18,77 | AUD 18,89 | AUD 18,56 | 4,74M |
| 2026-07-13 | AUD 18,76 | +0,11 % | AUD 18,59 | AUD 18,78 | AUD 18,52 | 3,60M |
| 2026-07-10 | AUD 18,74 | -2,65 % | AUD 19,14 | AUD 19,30 | AUD 18,60 | 4,28M |
| 2026-07-09 | AUD 19,25 | -0,57 % | AUD 19,20 | AUD 19,41 | AUD 19,18 | 3,14M |
| 2026-07-08 | AUD 19,36 | +0,78 % | AUD 18,99 | AUD 19,36 | AUD 18,81 | 4,13M |
| 2026-07-07 | AUD 19,21 | -3,18 % | AUD 19,67 | AUD 19,77 | AUD 19,16 | 3,72M |
| 2026-07-06 | AUD 19,84 | +0,61 % | AUD 19,73 | AUD 19,95 | AUD 19,66 | 1,16M |
| 2026-07-03 | AUD 19,72 | +1,81 % | AUD 19,70 | AUD 19,78 | AUD 19,52 | 1,66M |
| 2026-07-02 | AUD 19,37 | -0,46 % | AUD 19,55 | AUD 19,72 | AUD 19,34 | 3,05M |
| 2026-07-01 | AUD 19,46 | -0,10 % | AUD 19,64 | AUD 19,84 | AUD 19,46 | 3,78M |
| 2026-06-30 | AUD 19,48 | -1,57 % | AUD 19,81 | AUD 19,98 | AUD 19,48 | 4,57M |
| 2026-06-29 | AUD 19,79 | +0,76 % | AUD 19,70 | AUD 19,84 | AUD 19,61 | 2,43M |
| 2026-06-26 | AUD 19,64 | +1,34 % | AUD 19,46 | AUD 19,65 | AUD 19,39 | 2,82M |
| 2026-06-25 | AUD 19,38 | +1,63 % | AUD 19,35 | AUD 19,63 | AUD 19,09 | 3,06M |
| 2026-06-24 | AUD 19,07 | +1,17 % | AUD 18,74 | AUD 19,22 | AUD 18,74 | 3,95M |
| 2026-06-23 | AUD 18,85 | -1,52 % | AUD 18,90 | AUD 19,05 | AUD 18,76 | 5,77M |
| 2026-06-22 | AUD 19,14 | -0,31 % | AUD 18,85 | AUD 19,29 | AUD 18,79 | 2,91M |
| 2026-06-19 | AUD 19,20 | +2,07 % | AUD 18,98 | AUD 19,20 | AUD 18,66 | 14,03M |
| 2026-06-18 | AUD 18,81 | +0,53 % | AUD 18,94 | AUD 19,07 | AUD 18,64 | 4,09M |
| 2026-06-17 | AUD 18,71 | 0,00 % | AUD 18,74 | AUD 19,04 | AUD 18,61 | 3,99M |
| 2026-06-16 | AUD 18,71 | -1,06 % | AUD 18,55 | AUD 18,95 | AUD 18,46 | 4,75M |
| 2026-06-15 | AUD 18,91 | -0,53 % | AUD 18,95 | AUD 19,16 | AUD 18,85 | 6,25M |
| 2026-06-12 | AUD 19,01 | +3,82 % | AUD 18,42 | AUD 19,11 | AUD 18,42 | 11,26M |
| 2026-06-11 | AUD 18,31 | +1,72 % | AUD 17,77 | AUD 18,31 | AUD 17,77 | 6,79M |
| 2026-06-10 | AUD 18,00 | +2,80 % | AUD 17,46 | AUD 18,00 | AUD 17,42 | 5,48M |
| 2026-06-09 | AUD 17,51 | +3,49 % | AUD 16,87 | AUD 17,54 | AUD 16,77 | 6,55M |
| 2026-06-05 | AUD 16,92 | -0,41 % | AUD 16,99 | AUD 17,06 | AUD 16,74 | 3,27M |
| 2026-06-04 | AUD 16,99 | +3,60 % | AUD 16,49 | AUD 16,99 | AUD 16,41 | 6,65M |
| 2026-06-03 | AUD 16,40 | -0,79 % | AUD 16,35 | AUD 16,50 | AUD 16,18 | 9,34M |
| 2026-06-02 | AUD 16,53 | -1,61 % | AUD 16,29 | AUD 16,73 | AUD 16,29 | 7,83M |
| 2026-06-01 | AUD 16,80 | +1,39 % | AUD 16,49 | AUD 16,86 | AUD 16,36 | 5,82M |
| 2026-05-29 | AUD 16,57 | +0,12 % | AUD 16,70 | AUD 16,81 | AUD 16,47 | 14,78M |