53,010$
0,65%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 52,17 | 53,27 | 51,95 | 53,01 | 0,65% | 1.850.964,00 |
| 06.01.2026 | 52,09 | 53,47 | 51,58 | 52,67 | 2,77% | 3.862.987,00 |
| 05.01.2026 | 48,06 | 51,29 | 47,74 | 51,25 | 6,53% | 3.286.478,00 |
| 02.01.2026 | 47,19 | 48,31 | 46,85 | 48,11 | 2,12% | 1.488.150,00 |
| 31.12.2025 | 47,53 | 48,19 | 46,99 | 47,11 | -0,84% | 1.536.020,00 |
| 30.12.2025 | 48,36 | 48,73 | 47,28 | 47,51 | -1,92% | 1.199.993,00 |
| 29.12.2025 | 47,92 | 48,72 | 47,80 | 48,44 | 0,90% | 1.309.877,00 |
| 26.12.2025 | 48,03 | 48,20 | 47,63 | 48,01 | -0,23% | 745.294,00 |
| 24.12.2025 | 48,11 | 48,41 | 47,52 | 48,12 | 0,21% | 680.477,00 |
| 23.12.2025 | 48,45 | 48,45 | 47,54 | 48,02 | -1,54% | 1.321.381,00 |
| 22.12.2025 | 46,94 | 49,15 | 46,51 | 48,77 | 4,93% | 3.497.606,00 |
| 19.12.2025 | 45,08 | 46,83 | 44,71 | 46,48 | 4,08% | 2.979.544,00 |
| 18.12.2025 | 44,97 | 45,66 | 44,39 | 44,66 | 0,56% | 1.535.144,00 |
| 17.12.2025 | 44,75 | 45,92 | 44,23 | 44,41 | -1,22% | 1.331.688,00 |
| 16.12.2025 | 46,03 | 46,05 | 44,11 | 44,96 | -1,55% | 1.442.808,00 |
| 15.12.2025 | 46,34 | 46,57 | 44,71 | 45,67 | 1,20% | 1.394.423,00 |
| 12.12.2025 | 46,37 | 47,90 | 45,00 | 45,13 | -2,67% | 1.680.605,00 |
| 11.12.2025 | 46,76 | 47,33 | 45,90 | 46,37 | -1,17% | 2.465.926,00 |
| 10.12.2025 | 46,83 | 47,88 | 46,26 | 46,92 | 3,44% | 3.280.255,00 |
| 09.12.2025 | 44,99 | 46,41 | 44,96 | 45,36 | -1,39% | 1.837.000,00 |
| 08.12.2025 | 47,66 | 47,97 | 45,31 | 46,00 | -4,23% | 2.501.077,00 |
| 05.12.2025 | 48,36 | 48,72 | 47,44 | 48,03 | -0,72% | 2.154.228,00 |
| 04.12.2025 | 47,39 | 48,84 | 45,37 | 48,38 | 1,09% | 2.615.189,00 |
| 03.12.2025 | 47,29 | 48,80 | 47,29 | 47,86 | 1,21% | 1.543.875,00 |
| 02.12.2025 | 47,82 | 48,26 | 47,03 | 47,29 | -1,19% | 2.285.286,00 |
| 01.12.2025 | 48,62 | 49,39 | 47,58 | 47,86 | -1,95% | 2.627.263,00 |
| 28.11.2025 | 49,00 | 49,19 | 48,48 | 48,81 | -0,45% | 1.048.522,00 |
| 26.11.2025 | 49,46 | 49,46 | 47,94 | 49,03 | -0,61% | 2.520.355,00 |
| 25.11.2025 | 47,43 | 49,72 | 47,33 | 49,33 | 3,72% | 3.006.957,00 |
| 24.11.2025 | 47,03 | 47,81 | 46,26 | 47,56 | 8,51% | 2.143.107,00 |
| 20.11.2025 | 44,36 | 45,74 | 43,61 | 43,83 | 1,01% | 2.833.193,00 |
| 19.11.2025 | 42,66 | 43,72 | 42,66 | 43,39 | 1,71% | 2.522.618,00 |
| 18.11.2025 | 41,70 | 43,15 | 41,50 | 42,66 | 2,06% | 2.885.334,00 |
| 17.11.2025 | 41,47 | 42,69 | 41,00 | 41,80 | 0,00% | 2.408.134,00 |
| 13.11.2025 | 41,98 | 43,37 | 41,71 | 41,80 | -1,60% | 2.669.379,00 |
| 12.11.2025 | 41,19 | 42,77 | 41,01 | 42,48 | 1,80% | 2.799.058,00 |
| 11.11.2025 | 40,60 | 41,81 | 40,50 | 41,73 | 2,30% | 2.255.808,00 |
| 10.11.2025 | 40,11 | 40,98 | 39,91 | 40,79 | 2,15% | 1.929.727,00 |
| 07.11.2025 | 38,71 | 40,08 | 38,43 | 39,93 | 1,58% | 2.319.188,00 |
| 06.11.2025 | 40,07 | 40,44 | 38,75 | 39,31 | -2,21% | 2.544.354,00 |
| 05.11.2025 | 39,45 | 40,74 | 39,19 | 40,20 | -0,54% | 3.325.076,00 |
| 04.11.2025 | 38,63 | 40,69 | 38,28 | 40,42 | 4,42% | 5.035.450,00 |
| 03.11.2025 | 37,75 | 39,87 | 37,00 | 38,71 | -0,60% | 4.146.012,00 |
| 31.10.2025 | 36,31 | 39,22 | 36,06 | 38,95 | 6,99% | 4.785.735,00 |
| 30.10.2025 | 37,36 | 37,72 | 36,17 | 36,40 | -3,53% | 3.292.420,00 |
| 29.10.2025 | 38,47 | 38,97 | 37,45 | 37,73 | -2,56% | 2.620.247,00 |
| 28.10.2025 | 38,68 | 39,39 | 38,09 | 38,72 | 0,21% | 2.111.072,00 |
| 27.10.2025 | 38,82 | 39,42 | 38,36 | 38,64 | -0,92% | 1.865.654,00 |
| 24.10.2025 | 41,02 | 41,08 | 38,94 | 39,00 | -1,79% | 3.333.789,00 |
| 23.10.2025 | 39,28 | 40,32 | 38,95 | 39,71 | 1,95% | 2.673.662,00 |
| 22.10.2025 | 39,09 | 40,23 | 38,59 | 38,95 | 0,44% | 1.983.210,00 |
| 21.10.2025 | 38,62 | 39,76 | 38,60 | 38,78 | 1,76% | 2.257.148,00 |
| 20.10.2025 | 37,52 | 38,75 | 37,29 | 38,11 | 3,06% | 1.619.565,00 |
| 17.10.2025 | 37,97 | 38,63 | 36,70 | 36,98 | -3,19% | 2.471.514,00 |
| 16.10.2025 | 36,82 | 38,73 | 36,52 | 38,20 | 5,55% | 4.242.200,00 |
| 15.10.2025 | 36,66 | 37,80 | 36,09 | 36,19 | -0,90% | 3.871.687,00 |
| 14.10.2025 | 35,68 | 37,10 | 35,56 | 36,52 | 0,80% | 2.256.183,00 |
| 13.10.2025 | 35,83 | 37,11 | 35,57 | 36,23 | 2,66% | 3.253.252,00 |
| 10.10.2025 | 36,20 | 36,69 | 34,83 | 35,29 | -1,78% | 3.700.613,00 |
| 09.10.2025 | 34,84 | 37,25 | 34,67 | 35,93 | 3,75% | 5.608.201,00 |
| 08.10.2025 | 34,64 | 35,37 | 34,10 | 34,63 | 0,20% | 2.647.234,00 |
| 07.10.2025 | 36,75 | 36,88 | 34,37 | 34,56 | -5,21% | 2.793.324,00 |
| 06.10.2025 | 36,89 | 36,95 | 35,66 | 36,46 | 4,68% | 3.416.735,00 |
| 02.10.2025 | 34,86 | 36,15 | 34,46 | 34,83 | 0,32% | 3.994.993,00 |
| 01.10.2025 | 32,54 | 34,93 | 32,52 | 34,72 | 6,86% | 4.630.954,00 |
| 30.09.2025 | 30,91 | 32,52 | 30,69 | 32,49 | 5,21% | 5.349.213,00 |
| 29.09.2025 | 31,18 | 31,30 | 30,09 | 30,88 | -0,52% | 3.004.406,00 |
| 26.09.2025 | 30,78 | 31,51 | 30,75 | 31,04 | 0,84% | 3.097.843,00 |
| 25.09.2025 | 31,31 | 31,78 | 30,75 | 30,78 | -3,84% | 4.059.954,00 |
| 24.09.2025 | 33,23 | 33,55 | 31,73 | 32,01 | -3,90% | 3.423.007,00 |
| 23.09.2025 | 33,00 | 34,15 | 32,93 | 33,31 | 1,62% | 3.458.027,00 |
| 22.09.2025 | 33,32 | 33,34 | 32,33 | 32,78 | -1,18% | 4.604.189,00 |
| 19.09.2025 | 33,09 | 33,67 | 32,69 | 33,17 | -0,30% | 4.506.594,00 |
| 18.09.2025 | 32,90 | 34,00 | 32,47 | 33,27 | 3,61% | 4.160.686,00 |
| 17.09.2025 | 33,33 | 34,44 | 31,99 | 32,11 | -3,46% | 4.722.657,00 |
| 16.09.2025 | 32,04 | 33,76 | 31,70 | 33,26 | 3,71% | 3.719.806,00 |
| 15.09.2025 | 30,93 | 32,15 | 30,91 | 32,07 | 3,75% | 5.976.893,00 |
| 12.09.2025 | 32,07 | 32,56 | 30,88 | 30,91 | -3,62% | 2.773.245,00 |
| 11.09.2025 | 30,52 | 32,21 | 30,52 | 32,07 | 5,18% | 3.628.643,00 |
| 10.09.2025 | 31,00 | 31,62 | 30,31 | 30,49 | -2,21% | 3.525.333,00 |
| 09.09.2025 | 31,01 | 31,41 | 30,35 | 31,18 | 1,23% | 3.043.661,00 |
| 08.09.2025 | 30,85 | 31,05 | 29,84 | 30,80 | -0,10% | 3.626.329,00 |
| 05.09.2025 | 29,96 | 30,90 | 29,90 | 30,83 | 3,49% | 8.537.752,00 |
| 04.09.2025 | 29,31 | 30,09 | 28,95 | 29,79 | 1,50% | 16.790.232,00 |
| 03.09.2025 | 29,80 | 30,58 | 28,53 | 29,35 | -11,68% | 18.314.029,00 |
| 02.09.2025 | 33,76 | 33,84 | 32,35 | 33,23 | -2,21% | 1.631.832,00 |
| 29.08.2025 | 33,62 | 34,22 | 33,38 | 33,98 | 1,55% | 1.844.603,00 |
| 28.08.2025 | 33,65 | 33,81 | 32,78 | 33,46 | -0,39% | 1.619.461,00 |
| 27.08.2025 | 34,20 | 34,38 | 33,18 | 33,59 | -1,38% | 2.514.989,00 |
| 26.08.2025 | 35,06 | 35,06 | 33,75 | 34,06 | -1,59% | 2.941.663,00 |
| 25.08.2025 | 35,54 | 35,82 | 34,14 | 34,61 | -2,62% | 1.459.280,00 |
| 22.08.2025 | 34,01 | 35,86 | 34,01 | 35,54 | 5,15% | 1.939.797,00 |
| 21.08.2025 | 33,50 | 34,22 | 33,06 | 33,80 | 0,21% | 1.830.535,00 |
| 20.08.2025 | 34,70 | 34,83 | 33,70 | 33,73 | -3,19% | 2.611.679,00 |
| 19.08.2025 | 34,33 | 35,58 | 34,33 | 34,84 | 1,75% | 2.825.969,00 |
| 18.08.2025 | 33,70 | 34,69 | 33,47 | 34,24 | 2,15% | 2.535.097,00 |
| 15.08.2025 | 34,67 | 34,67 | 33,48 | 33,52 | -0,36% | 1.993.056,00 |
| 14.08.2025 | 33,27 | 34,05 | 33,03 | 33,64 | -2,61% | 2.031.828,00 |
| 13.08.2025 | 32,64 | 34,63 | 32,57 | 34,54 | 6,74% | 2.482.094,00 |
| 12.08.2025 | 30,81 | 32,47 | 30,73 | 32,36 | 5,13% | 2.456.681,00 |