30,730€
-1,95%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,53 | 30,53 | 30,53 | 30,53 | -2,58% | - |
| 13.02.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 2,75% | - |
| 12.02.2026 | 35,56 | 35,56 | 30,50 | 30,50 | -12,13% | 48,00 |
| 11.02.2026 | 34,71 | 34,71 | 34,71 | 34,71 | -1,08% | - |
| 10.02.2026 | 35,09 | 35,09 | 35,09 | 35,09 | -0,17% | - |
| 09.02.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 2,06% | - |
| 06.02.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -2,44% | - |
| 05.02.2026 | 35,87 | 35,87 | 34,92 | 35,30 | -1,64% | 4.000,00 |
| 04.02.2026 | 35,89 | 35,89 | 35,89 | 35,89 | -2,74% | - |
| 03.02.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 0,30% | - |
| 02.02.2026 | 36,25 | 36,79 | 36,25 | 36,79 | 0,57% | 269,00 |
| 30.01.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -2,06% | - |
| 29.01.2026 | 38,43 | 38,43 | 37,22 | 37,35 | -5,87% | 205,00 |
| 28.01.2026 | 39,73 | 39,73 | 39,68 | 39,68 | -2,22% | 300,00 |
| 27.01.2026 | 40,58 | 40,58 | 40,58 | 40,58 | -4,16% | - |
| 26.01.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -3,90% | 20,00 |
| 23.01.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -0,32% | - |
| 22.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 5,04% | - |
| 21.01.2026 | 42,18 | 42,18 | 42,08 | 42,08 | 4,57% | 264,00 |
| 20.01.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -0,30% | - |
| 19.01.2026 | 40,36 | 40,36 | 40,36 | 40,36 | -6,42% | - |
| 16.01.2026 | 42,33 | 43,13 | 42,33 | 43,13 | 2,94% | 595,00 |
| 15.01.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -1,71% | - |
| 14.01.2026 | 43,26 | 43,26 | 42,63 | 42,63 | -5,14% | 10,00 |
| 13.01.2026 | 45,33 | 45,62 | 44,94 | 44,94 | -1,36% | 12,00 |
| 12.01.2026 | 46,26 | 46,26 | 45,56 | 45,56 | 1,88% | 25,00 |
| 09.01.2026 | 44,72 | 44,72 | 44,72 | 44,72 | -0,89% | - |
| 08.01.2026 | 45,12 | 45,12 | 45,12 | 45,12 | 0,96% | - |
| 07.01.2026 | 44,69 | 44,69 | 44,69 | 44,69 | -0,49% | - |
| 06.01.2026 | 43,36 | 44,91 | 43,36 | 44,91 | 10,15% | 103,00 |
| 05.01.2026 | 40,73 | 40,77 | 40,73 | 40,77 | 2,23% | 5,00 |
| 02.01.2026 | 39,88 | 39,88 | 39,88 | 39,88 | -2,35% | - |
| 30.12.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 0,96% | - |
| 29.12.2025 | 40,47 | 40,47 | 40,45 | 40,45 | -1,84% | 75,00 |
| 23.12.2025 | 41,21 | 41,21 | 41,21 | 41,21 | 1,60% | - |
| 22.12.2025 | 39,81 | 40,56 | 39,81 | 40,56 | 7,27% | 75,00 |
| 19.12.2025 | 37,81 | 37,81 | 37,81 | 37,81 | 0,85% | - |
| 18.12.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,58% | - |
| 17.12.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -1,17% | - |
| 16.12.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -0,44% | - |
| 15.12.2025 | 38,47 | 38,71 | 38,21 | 38,71 | -1,55% | 1.368,00 |
| 12.12.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -2,70% | - |
| 11.12.2025 | 39,90 | 40,41 | 39,90 | 40,41 | -1,00% | 225,00 |
| 10.12.2025 | 38,62 | 40,82 | 38,62 | 40,82 | 3,92% | 20,00 |
| 09.12.2025 | 38,95 | 39,28 | 38,95 | 39,28 | -2,68% | 90,00 |
| 08.12.2025 | 40,86 | 40,86 | 40,36 | 40,36 | -2,11% | 47,00 |
| 05.12.2025 | 41,23 | 41,23 | 41,23 | 41,23 | 1,20% | - |
| 04.12.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -1,71% | - |
| 03.12.2025 | 40,32 | 41,45 | 40,32 | 41,45 | 1,54% | 103,00 |
| 02.12.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -1,31% | - |
| 01.12.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -2,06% | - |
| 28.11.2025 | 42,23 | 42,23 | 42,23 | 42,23 | 0,62% | - |
| 27.11.2025 | 41,97 | 41,97 | 41,97 | 41,97 | -0,12% | - |
| 26.11.2025 | 42,76 | 42,76 | 41,96 | 42,02 | -0,07% | 100,00 |
| 25.11.2025 | 41,03 | 42,05 | 41,03 | 42,05 | 1,52% | 442,00 |
| 24.11.2025 | 40,79 | 41,42 | 40,79 | 41,42 | 9,87% | 60,00 |
| 21.11.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,03% | 200,00 |
| 20.11.2025 | 37,69 | 37,69 | 37,69 | 37,69 | 2,09% | - |
| 19.11.2025 | 36,92 | 36,92 | 36,92 | 36,92 | 1,90% | - |
| 18.11.2025 | 35,49 | 36,23 | 35,49 | 36,23 | 0,67% | 415,00 |
| 17.11.2025 | 35,70 | 35,99 | 35,70 | 35,99 | -0,99% | 50,00 |
| 14.11.2025 | 35,48 | 36,35 | 35,48 | 36,35 | -0,55% | 120,00 |
| 13.11.2025 | 36,47 | 36,86 | 36,47 | 36,55 | 0,91% | 313,00 |
| 12.11.2025 | 35,77 | 36,22 | 35,77 | 36,22 | 2,32% | 254,00 |
| 11.11.2025 | 34,92 | 35,40 | 34,92 | 35,40 | 1,46% | 286,00 |
| 10.11.2025 | 34,30 | 34,89 | 34,30 | 34,89 | 1,60% | 362,00 |
| 07.11.2025 | 33,95 | 34,34 | 33,95 | 34,34 | -0,49% | 500,00 |
| 06.11.2025 | 34,68 | 34,68 | 34,51 | 34,51 | 0,17% | 80,00 |
| 05.11.2025 | 34,69 | 34,69 | 34,45 | 34,45 | 5,09% | 75,00 |
| 04.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -0,73% | - |
| 03.11.2025 | 33,38 | 33,49 | 33,02 | 33,02 | 4,93% | 870,00 |
| 31.10.2025 | 31,47 | 31,47 | 31,47 | 31,47 | -3,02% | - |
| 30.10.2025 | 32,41 | 32,45 | 32,41 | 32,45 | -2,05% | 100,00 |
| 29.10.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 0,70% | 500,00 |
| 28.10.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -3,21% | - |
| 27.10.2025 | 33,99 | 33,99 | 33,99 | 33,99 | 0,06% | 100,00 |
| 24.10.2025 | 33,97 | 33,97 | 33,97 | 33,97 | -0,82% | - |
| 23.10.2025 | 33,35 | 34,69 | 33,35 | 34,25 | 3,10% | 413,00 |
| 22.10.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 1,19% | - |
| 21.10.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -0,36% | - |
| 20.10.2025 | 31,49 | 32,95 | 31,49 | 32,95 | 2,46% | 660,00 |
| 17.10.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,50% | - |
| 16.10.2025 | 30,82 | 32,00 | 30,82 | 32,00 | -0,84% | 1.040,00 |
| 15.10.2025 | 31,68 | 32,27 | 31,68 | 32,27 | 3,30% | 180,00 |
| 14.10.2025 | 30,86 | 31,24 | 30,86 | 31,24 | -1,61% | 78,00 |
| 13.10.2025 | 30,71 | 31,75 | 30,68 | 31,75 | 3,86% | 200,00 |
| 10.10.2025 | 30,88 | 31,60 | 30,57 | 30,57 | 3,49% | 560,00 |
| 09.10.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -1,83% | - |
| 08.10.2025 | 29,53 | 30,15 | 29,53 | 30,09 | -2,87% | 435,00 |
| 07.10.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,74% | - |
| 06.10.2025 | 31,11 | 31,29 | 31,11 | 31,21 | 4,03% | 37,00 |
| 03.10.2025 | 29,59 | 30,00 | 29,59 | 30,00 | 2,25% | 100,00 |
| 02.10.2025 | 29,41 | 29,41 | 29,34 | 29,34 | 7,87% | 30,00 |
| 01.10.2025 | 27,31 | 27,31 | 27,20 | 27,20 | 2,68% | 200,00 |
| 30.09.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,95% | 20,00 |
| 29.09.2025 | 27,00 | 27,00 | 26,07 | 26,24 | -1,24% | 1.650,00 |
| 26.09.2025 | 26,16 | 26,57 | 26,16 | 26,57 | -1,85% | 950,00 |
| 25.09.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -5,08% | - |
| 24.09.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 3,63% | - |
| 23.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -1,85% | - |