54,670€
3,31%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -1,36% | - |
| 10.10.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -0,07% | - |
| 09.10.2024 | 58,68 | 58,68 | 58,68 | 58,68 | -1,51% | - |
| 08.10.2024 | 59,58 | 59,58 | 59,58 | 59,58 | -1,65% | 180,00 |
| 07.10.2024 | 60,58 | 60,58 | 60,58 | 60,58 | 2,19% | - |
| 04.10.2024 | 59,28 | 59,28 | 59,28 | 59,28 | -2,21% | - |
| 03.10.2024 | 60,62 | 60,62 | 60,62 | 60,62 | 1,41% | - |
| 02.10.2024 | 59,78 | 59,78 | 59,78 | 59,78 | -2,80% | - |
| 01.10.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -2,07% | - |
| 30.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,19% | - |
| 27.09.2024 | 62,68 | 62,68 | 62,68 | 62,68 | 3,88% | - |
| 26.09.2024 | 60,34 | 60,34 | 60,34 | 60,34 | -0,17% | - |
| 25.09.2024 | 60,44 | 60,44 | 60,44 | 60,44 | 0,80% | - |
| 24.09.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -0,37% | - |
| 23.09.2024 | 60,18 | 60,18 | 60,18 | 60,18 | -0,79% | - |
| 20.09.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 1,03% | - |
| 19.09.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 3,27% | - |
| 18.09.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -0,10% | - |
| 17.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,92% | - |
| 16.09.2024 | 58,74 | 58,74 | 58,74 | 58,74 | 1,31% | - |
| 13.09.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 0,35% | - |
| 12.09.2024 | 57,78 | 57,78 | 57,78 | 57,78 | 1,98% | - |
| 11.09.2024 | 56,66 | 56,66 | 56,66 | 56,66 | -0,46% | - |
| 10.09.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -2,90% | - |
| 09.09.2024 | 57,54 | 58,62 | 57,54 | 58,62 | 0,41% | 20,00 |
| 06.09.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 1,25% | - |
| 05.09.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -2,20% | - |
| 04.09.2024 | 58,96 | 58,96 | 58,96 | 58,96 | -2,22% | - |
| 03.09.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,03% | - |
| 02.09.2024 | 60,30 | 60,30 | 60,28 | 60,28 | -1,57% | - |
| 30.08.2024 | 60,58 | 61,48 | 60,58 | 61,24 | 2,89% | 25,00 |
| 29.08.2024 | 57,58 | 59,52 | 57,58 | 59,52 | 4,46% | 180,00 |
| 28.08.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 0,04% | - |
| 27.08.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,07% | - |
| 26.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,11% | - |
| 23.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,76% | - |
| 22.08.2024 | 57,96 | 57,96 | 57,96 | 57,96 | -0,31% | - |
| 21.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -0,31% | - |
| 20.08.2024 | 58,32 | 58,32 | 58,32 | 58,32 | 2,42% | - |
| 19.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -0,59% | - |
| 16.08.2024 | 57,28 | 57,28 | 57,28 | 57,28 | 3,10% | - |
| 15.08.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,14% | - |
| 14.08.2024 | 55,48 | 55,48 | 55,48 | 55,48 | 0,84% | - |
| 13.08.2024 | 55,02 | 55,02 | 55,02 | 55,02 | -2,34% | - |
| 12.08.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -2,15% | - |
| 09.08.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 4,77% | - |
| 08.08.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -3,21% | 50,00 |
| 07.08.2024 | 56,78 | 56,78 | 56,78 | 56,78 | -1,80% | - |
| 06.08.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -1,83% | - |
| 05.08.2024 | 58,96 | 58,96 | 58,90 | 58,90 | -6,15% | 35,00 |