64,330$
4,20%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 62,67 | 64,43 | 61,29 | 64,33 | 4,20% | 1.901.203,00 |
| 29.07.2026 | 62,59 | 64,23 | 60,89 | 61,74 | -1,86% | 2.655.391,00 |
| 28.07.2026 | 59,64 | 63,26 | 59,64 | 62,91 | 4,78% | 2.561.936,00 |
| 27.07.2026 | 60,45 | 61,04 | 59,05 | 60,04 | -0,68% | 1.840.984,00 |
| 24.07.2026 | 62,49 | 62,68 | 59,46 | 60,45 | -2,78% | 1.243.919,00 |
| 23.07.2026 | 61,17 | 63,48 | 61,00 | 62,18 | 4,08% | 1.688.582,00 |
| 22.07.2026 | 59,46 | 60,74 | 58,94 | 59,74 | -1,14% | 1.338.176,00 |
| 21.07.2026 | 55,13 | 60,97 | 54,80 | 60,43 | 7,55% | 2.746.958,00 |
| 20.07.2026 | 58,00 | 58,21 | 56,08 | 56,19 | -3,47% | 1.769.154,00 |
| 17.07.2026 | 57,99 | 58,77 | 56,74 | 58,21 | -1,76% | 2.325.615,00 |
| 16.07.2026 | 57,96 | 59,33 | 57,48 | 59,25 | 1,00% | 1.556.734,00 |
| 15.07.2026 | 60,25 | 61,21 | 57,62 | 58,67 | -1,93% | 1.920.703,00 |
| 14.07.2026 | 59,48 | 60,26 | 58,62 | 59,82 | 1,44% | 1.467.693,00 |
| 13.07.2026 | 59,44 | 60,24 | 58,46 | 58,97 | -1,83% | 1.752.294,00 |
| 10.07.2026 | 60,24 | 60,84 | 58,97 | 60,07 | -0,87% | 1.150.060,00 |
| 09.07.2026 | 57,80 | 60,98 | 57,55 | 60,60 | 5,94% | 1.569.881,00 |
| 08.07.2026 | 57,83 | 57,93 | 55,93 | 57,20 | -1,80% | 1.613.946,00 |
| 07.07.2026 | 61,26 | 61,87 | 57,65 | 58,25 | -5,04% | 2.331.198,00 |
| 06.07.2026 | 61,70 | 61,94 | 59,83 | 61,34 | -0,49% | 2.441.813,00 |
| 02.07.2026 | 61,40 | 62,58 | 60,06 | 61,64 | 1,70% | 3.647.054,00 |
| 01.07.2026 | 60,29 | 63,04 | 59,88 | 60,61 | 0,66% | 2.768.786,00 |
| 30.06.2026 | 60,30 | 60,49 | 58,69 | 60,21 | 0,84% | 2.006.475,00 |
| 29.06.2026 | 61,00 | 61,21 | 58,86 | 59,71 | -1,97% | 1.853.649,00 |
| 26.06.2026 | 60,40 | 61,17 | 59,79 | 60,91 | 0,03% | 2.092.155,00 |
| 25.06.2026 | 60,28 | 62,40 | 59,66 | 60,89 | 4,19% | 2.794.105,00 |
| 24.06.2026 | 55,89 | 58,57 | 55,49 | 58,44 | 6,04% | 1.843.704,00 |
| 23.06.2026 | 55,61 | 57,32 | 54,90 | 55,11 | -2,51% | 2.143.804,00 |
| 22.06.2026 | 57,49 | 58,08 | 56,31 | 56,53 | -1,22% | 2.464.556,00 |
| 18.06.2026 | 55,36 | 57,45 | 54,27 | 57,23 | 4,55% | 1.979.644,00 |
| 17.06.2026 | 56,08 | 56,30 | 54,41 | 54,74 | -1,86% | 1.774.533,00 |
| 16.06.2026 | 56,77 | 57,33 | 55,72 | 55,78 | -1,50% | 1.730.477,00 |
| 15.06.2026 | 54,76 | 56,68 | 53,48 | 56,63 | 4,43% | 3.469.260,00 |
| 12.06.2026 | 54,25 | 55,07 | 52,90 | 54,23 | -1,72% | 2.354.442,00 |
| 11.06.2026 | 55,45 | 55,58 | 53,32 | 55,18 | 0,47% | 2.209.203,00 |
| 10.06.2026 | 56,70 | 57,66 | 54,88 | 54,92 | -4,05% | 1.354.633,00 |
| 09.06.2026 | 57,33 | 58,58 | 55,17 | 57,24 | 1,74% | 2.234.292,00 |
| 08.06.2026 | 57,61 | 58,51 | 55,95 | 56,26 | -0,23% | 2.717.929,00 |
| 05.06.2026 | 59,38 | 59,96 | 56,21 | 56,39 | -5,95% | 3.554.344,00 |
| 04.06.2026 | 64,00 | 64,54 | 59,22 | 59,96 | -4,37% | 5.721.717,00 |
| 03.06.2026 | 57,69 | 63,02 | 56,56 | 62,70 | 9,40% | 4.395.248,00 |
| 02.06.2026 | 57,41 | 58,04 | 55,93 | 57,31 | -1,93% | 2.506.915,00 |
| 01.06.2026 | 57,39 | 58,62 | 56,80 | 58,44 | -0,80% | 4.124.182,00 |
| 29.05.2026 | 54,54 | 58,98 | 54,36 | 58,91 | 8,35% | 5.946.576,00 |
| 28.05.2026 | 49,10 | 54,41 | 49,10 | 54,37 | 11,83% | 4.730.132,00 |
| 27.05.2026 | 46,76 | 48,70 | 46,35 | 48,62 | 3,58% | 2.503.780,00 |
| 26.05.2026 | 46,01 | 47,30 | 44,95 | 46,94 | 2,74% | 2.054.595,00 |
| 22.05.2026 | 45,09 | 45,90 | 45,03 | 45,69 | 1,58% | 1.506.457,00 |
| 21.05.2026 | 44,26 | 45,22 | 43,34 | 44,98 | 1,59% | 1.624.616,00 |
| 20.05.2026 | 42,98 | 44,37 | 41,62 | 44,28 | 3,96% | 1.863.921,00 |
| 19.05.2026 | 42,74 | 43,11 | 42,00 | 42,59 | -0,37% | 2.255.216,00 |
| 18.05.2026 | 42,91 | 43,89 | 42,16 | 42,75 | -0,30% | 2.073.517,00 |
| 15.05.2026 | 43,90 | 44,11 | 42,73 | 42,88 | -2,90% | 2.775.407,00 |
| 14.05.2026 | 44,04 | 44,99 | 43,73 | 44,16 | 0,71% | 1.707.744,00 |
| 13.05.2026 | 44,69 | 45,24 | 43,76 | 43,85 | -1,97% | 6.076.732,00 |
| 12.05.2026 | 43,19 | 44,94 | 42,96 | 44,73 | 3,37% | 1.917.005,00 |
| 11.05.2026 | 44,44 | 44,55 | 42,81 | 43,27 | -2,02% | 2.778.471,00 |
| 08.05.2026 | 43,60 | 44,43 | 42,05 | 44,16 | 0,98% | 2.525.610,00 |
| 07.05.2026 | 42,76 | 44,28 | 42,62 | 43,73 | 3,38% | 2.815.263,00 |
| 06.05.2026 | 41,87 | 43,35 | 40,01 | 42,30 | 11,20% | 3.144.710,00 |
| 05.05.2026 | 36,53 | 38,53 | 36,53 | 38,04 | 4,56% | 2.498.365,00 |
| 04.05.2026 | 36,27 | 37,19 | 35,74 | 36,38 | -1,11% | 1.289.118,00 |
| 01.05.2026 | 36,88 | 36,88 | 35,70 | 36,79 | 0,22% | 1.559.493,00 |
| 30.04.2026 | 34,67 | 36,86 | 34,57 | 36,71 | 7,06% | 2.319.428,00 |
| 29.04.2026 | 36,26 | 36,78 | 33,80 | 34,29 | -5,43% | 3.165.344,00 |
| 28.04.2026 | 36,30 | 36,39 | 35,64 | 36,26 | -0,74% | 962.432,00 |
| 27.04.2026 | 36,68 | 37,08 | 36,10 | 36,53 | -0,05% | 1.615.161,00 |
| 24.04.2026 | 36,46 | 37,13 | 36,24 | 36,55 | 0,91% | 1.352.117,00 |
| 23.04.2026 | 38,43 | 38,84 | 34,88 | 36,22 | -8,70% | 3.151.489,00 |
| 22.04.2026 | 40,57 | 40,57 | 39,31 | 39,67 | -1,05% | 1.427.749,00 |
| 21.04.2026 | 41,26 | 42,64 | 39,68 | 40,09 | -2,46% | 1.880.497,00 |
| 20.04.2026 | 40,44 | 41,27 | 39,69 | 41,10 | 0,98% | 3.261.478,00 |
| 17.04.2026 | 40,07 | 40,72 | 39,66 | 40,70 | 4,52% | 3.135.648,00 |
| 16.04.2026 | 39,48 | 39,71 | 38,67 | 38,94 | -1,37% | 1.512.189,00 |
| 15.04.2026 | 39,90 | 40,75 | 39,19 | 39,48 | -1,05% | 1.537.522,00 |
| 14.04.2026 | 39,62 | 40,78 | 39,30 | 39,90 | 2,18% | 1.953.872,00 |
| 13.04.2026 | 37,44 | 39,22 | 37,44 | 39,05 | 3,88% | 1.296.464,00 |
| 10.04.2026 | 38,04 | 38,46 | 37,55 | 37,59 | -1,03% | 1.224.518,00 |
| 09.04.2026 | 37,65 | 38,29 | 36,52 | 37,98 | -0,71% | 1.406.049,00 |
| 08.04.2026 | 39,02 | 39,82 | 37,82 | 38,25 | 4,31% | 1.559.177,00 |
| 07.04.2026 | 36,67 | 37,01 | 36,00 | 36,67 | -0,19% | 1.366.164,00 |
| 06.04.2026 | 36,76 | 36,97 | 36,23 | 36,74 | -0,05% | 1.434.065,00 |
| 02.04.2026 | 34,88 | 37,61 | 34,77 | 36,76 | 1,88% | 1.458.956,00 |
| 01.04.2026 | 36,63 | 36,79 | 35,99 | 36,08 | -0,11% | 2.070.750,00 |
| 31.03.2026 | 34,92 | 36,57 | 34,67 | 36,12 | 5,28% | 1.988.935,00 |
| 30.03.2026 | 33,41 | 35,07 | 33,34 | 34,31 | 1,75% | 1.362.806,00 |
| 27.03.2026 | 34,98 | 35,13 | 33,11 | 33,72 | -4,58% | 1.943.026,00 |
| 26.03.2026 | 35,34 | 36,56 | 35,28 | 35,34 | -1,28% | 1.776.309,00 |
| 25.03.2026 | 36,49 | 37,00 | 34,82 | 35,80 | -0,03% | 2.002.339,00 |
| 24.03.2026 | 34,46 | 36,70 | 34,18 | 35,81 | 2,73% | 2.301.434,00 |
| 23.03.2026 | 34,42 | 35,09 | 33,76 | 34,86 | 4,53% | 2.510.762,00 |
| 20.03.2026 | 33,43 | 34,30 | 33,17 | 33,35 | -0,83% | 2.491.828,00 |
| 19.03.2026 | 33,74 | 34,64 | 33,37 | 33,63 | -1,18% | 2.008.837,00 |
| 18.03.2026 | 33,60 | 34,63 | 33,21 | 34,03 | 0,86% | 2.002.231,00 |
| 17.03.2026 | 33,08 | 34,24 | 33,08 | 33,74 | 2,99% | 1.858.810,00 |
| 16.03.2026 | 34,00 | 34,99 | 32,37 | 32,76 | -2,93% | 3.410.783,00 |
| 13.03.2026 | 35,44 | 35,92 | 33,46 | 33,75 | -3,68% | 4.429.784,00 |
| 12.03.2026 | 36,53 | 36,91 | 34,99 | 35,04 | -4,81% | 2.228.379,00 |
| 11.03.2026 | 36,58 | 37,20 | 36,15 | 36,81 | 0,57% | 1.200.136,00 |
| 10.03.2026 | 37,36 | 37,91 | 36,04 | 36,60 | -1,61% | 1.991.112,00 |
| 09.03.2026 | 36,40 | 37,45 | 35,98 | 37,20 | 1,42% | 2.741.440,00 |