44,625€
0,26%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 44,21 | 44,21 | 44,21 | 44,21 | -0,67% | - |
| 06.03.2025 | 43,05 | 44,51 | 43,05 | 44,51 | 1,85% | 160,00 |
| 05.03.2025 | 43,31 | 43,70 | 43,31 | 43,70 | -0,11% | 428,00 |
| 04.03.2025 | 44,23 | 44,23 | 43,02 | 43,75 | -4,04% | 278,00 |
| 03.03.2025 | 45,07 | 45,59 | 45,07 | 45,59 | 1,31% | 30,00 |
| 28.02.2025 | 45,71 | 45,71 | 45,00 | 45,00 | -7,52% | 50,00 |
| 27.02.2025 | 48,02 | 48,66 | 48,02 | 48,66 | -1,72% | 163,00 |
| 26.02.2025 | 48,24 | 49,51 | 48,24 | 49,51 | 0,69% | 202,00 |
| 25.02.2025 | 49,17 | 49,17 | 49,17 | 49,17 | -0,67% | - |
| 24.02.2025 | 48,12 | 49,50 | 48,12 | 49,50 | -1,39% | 600,00 |
| 21.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,44% | - |
| 20.02.2025 | 49,70 | 50,42 | 49,70 | 50,42 | 5,37% | 70,00 |
| 19.02.2025 | 48,17 | 48,17 | 47,85 | 47,85 | -1,97% | 106,00 |
| 18.02.2025 | 48,81 | 48,81 | 48,81 | 48,81 | -1,25% | - |
| 17.02.2025 | 48,29 | 49,43 | 48,29 | 49,43 | 1,77% | 415,00 |
| 14.02.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -2,80% | - |
| 13.02.2025 | 49,16 | 49,97 | 49,16 | 49,97 | 1,65% | 100,00 |
| 12.02.2025 | 48,52 | 49,16 | 48,52 | 49,16 | -1,68% | 103,00 |
| 11.02.2025 | 49,21 | 50,00 | 49,21 | 50,00 | -2,46% | 20,00 |
| 10.02.2025 | 53,42 | 53,44 | 51,26 | 51,26 | -4,29% | 235,00 |
| 07.02.2025 | 53,56 | 53,56 | 53,56 | 53,56 | -2,33% | - |
| 06.02.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -1,51% | - |
| 05.02.2025 | 53,92 | 55,68 | 53,92 | 55,68 | 1,94% | 2,00 |
| 04.02.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -2,81% | - |
| 03.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,63% | - |
| 31.01.2025 | 54,40 | 55,30 | 54,40 | 55,30 | 7,13% | 256,00 |
| 30.01.2025 | 51,62 | 51,62 | 51,62 | 51,62 | -3,19% | - |
| 29.01.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,74% | - |
| 28.01.2025 | 53,18 | 54,00 | 53,18 | 53,72 | -1,10% | 24,00 |
| 27.01.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -1,67% | - |
| 24.01.2025 | 55,24 | 55,24 | 55,24 | 55,24 | -3,66% | - |
| 23.01.2025 | 57,34 | 57,34 | 57,34 | 57,34 | 0,03% | - |
| 22.01.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 5,21% | - |
| 21.01.2025 | 54,48 | 54,48 | 54,48 | 54,48 | -1,13% | - |
| 20.01.2025 | 54,78 | 55,10 | 54,78 | 55,10 | -3,20% | 40,00 |
| 17.01.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 2,63% | - |
| 16.01.2025 | 55,46 | 55,46 | 55,46 | 55,46 | -6,19% | - |
| 15.01.2025 | 59,12 | 59,12 | 59,12 | 59,12 | -3,02% | - |
| 14.01.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 3,22% | - |
| 13.01.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,34% | - |
| 10.01.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 0,17% | - |
| 09.01.2025 | 58,76 | 58,76 | 58,76 | 58,76 | -0,07% | - |
| 08.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,55% | - |
| 07.01.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,66% | - |
| 06.01.2025 | 57,52 | 57,52 | 57,52 | 57,52 | 1,20% | - |
| 03.01.2025 | 56,84 | 56,84 | 56,84 | 56,84 | -0,25% | - |
| 02.01.2025 | 56,98 | 56,98 | 56,98 | 56,98 | 2,48% | 15,00 |
| 30.12.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,14% | - |
| 27.12.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 2,10% | - |
| 23.12.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 2,72% | - |
| 20.12.2024 | 52,74 | 52,94 | 52,74 | 52,94 | 0,04% | 30,00 |
| 19.12.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -3,15% | - |
| 18.12.2024 | 54,64 | 54,64 | 54,64 | 54,64 | 1,04% | - |
| 17.12.2024 | 54,08 | 54,08 | 54,08 | 54,08 | -0,81% | - |
| 16.12.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -2,15% | - |
| 13.12.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -1,00% | - |
| 12.12.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -0,60% | - |
| 11.12.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -3,67% | - |
| 10.12.2024 | 57,70 | 58,78 | 57,70 | 58,78 | 7,03% | 15,00 |
| 09.12.2024 | 54,92 | 54,92 | 54,92 | 54,92 | -0,07% | - |
| 06.12.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -1,93% | - |
| 05.12.2024 | 56,04 | 56,04 | 56,04 | 56,04 | 2,11% | - |
| 04.12.2024 | 54,46 | 54,88 | 54,46 | 54,88 | -0,72% | 233,00 |
| 03.12.2024 | 55,28 | 55,28 | 55,28 | 55,28 | 1,32% | - |
| 02.12.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -2,22% | - |
| 29.11.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,23% | 100,00 |
| 28.11.2024 | 55,12 | 55,12 | 55,12 | 55,12 | 1,32% | - |
| 27.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -2,61% | - |
| 26.11.2024 | 55,86 | 55,86 | 55,86 | 55,86 | 2,57% | - |
| 25.11.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 0,63% | - |
| 22.11.2024 | 53,28 | 54,12 | 53,28 | 54,12 | 7,98% | 3,00 |
| 21.11.2024 | 50,12 | 50,12 | 50,12 | 50,12 | 5,07% | - |
| 20.11.2024 | 47,68 | 47,70 | 47,68 | 47,70 | 2,65% | 40,00 |
| 19.11.2024 | 46,47 | 46,47 | 46,47 | 46,47 | -4,52% | - |
| 18.11.2024 | 48,67 | 48,67 | 48,67 | 48,67 | -0,55% | - |
| 15.11.2024 | 50,78 | 51,40 | 48,94 | 48,94 | -6,71% | 69,00 |
| 14.11.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 0,54% | - |
| 13.11.2024 | 52,18 | 52,18 | 52,18 | 52,18 | -1,10% | - |
| 12.11.2024 | 52,76 | 52,76 | 52,76 | 52,76 | -1,53% | - |
| 11.11.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -3,74% | - |
| 08.11.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 0,40% | - |
| 07.11.2024 | 54,42 | 55,44 | 54,42 | 55,44 | -3,04% | 50,00 |
| 06.11.2024 | 57,18 | 57,18 | 57,18 | 57,18 | 5,58% | - |
| 05.11.2024 | 54,16 | 54,16 | 54,16 | 54,16 | 0,30% | - |
| 04.11.2024 | 54,10 | 54,10 | 54,00 | 54,00 | 4,49% | 180,00 |
| 01.11.2024 | 51,68 | 51,68 | 51,68 | 51,68 | -2,71% | - |
| 31.10.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -0,19% | - |
| 30.10.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -1,37% | - |
| 29.10.2024 | 53,68 | 53,96 | 53,68 | 53,96 | 0,94% | 308,00 |
| 28.10.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,00% | - |
| 25.10.2024 | 53,46 | 53,46 | 53,46 | 53,46 | -2,94% | - |
| 24.10.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -0,61% | - |
| 23.10.2024 | 55,42 | 55,42 | 55,42 | 55,42 | -1,81% | - |
| 22.10.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -0,81% | - |
| 21.10.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 2,63% | - |
| 18.10.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -0,89% | - |
| 17.10.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -2,75% | - |
| 16.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -1,71% | - |
| 15.10.2024 | 57,92 | 58,52 | 57,92 | 58,52 | -0,17% | 100,00 |
| 14.10.2024 | 58,62 | 58,62 | 58,62 | 58,62 | 1,35% | - |