32,090€
-1,59%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 32,17 | 32,39 | 31,43 | 32,07 | -1,66% | 25,00 |
| 30.05.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -0,88% | - |
| 29.05.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,92% | - |
| 28.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,24% | - |
| 27.05.2025 | 31,42 | 32,68 | 31,42 | 32,68 | 2,38% | 200,00 |
| 26.05.2025 | 31,03 | 31,92 | 31,03 | 31,92 | 0,66% | 100,00 |
| 23.05.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -0,91% | - |
| 22.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,99% | - |
| 21.05.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -1,39% | - |
| 20.05.2025 | 33,26 | 33,80 | 33,26 | 33,80 | 1,99% | 792,00 |
| 19.05.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 2,16% | - |
| 16.05.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -0,67% | - |
| 15.05.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -3,43% | - |
| 14.05.2025 | 34,61 | 34,61 | 33,82 | 33,82 | -5,79% | 60,00 |
| 13.05.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 5,68% | - |
| 12.05.2025 | 33,97 | 33,97 | 33,97 | 33,97 | -0,96% | 50,00 |
| 09.05.2025 | 35,81 | 35,81 | 34,30 | 34,30 | -6,13% | 6,00 |
| 08.05.2025 | 35,98 | 36,54 | 35,98 | 36,54 | 5,94% | 100,00 |
| 07.05.2025 | 34,49 | 34,49 | 34,49 | 34,49 | -3,15% | - |
| 06.05.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,71% | - |
| 05.05.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 1,03% | - |
| 02.05.2025 | 34,58 | 35,00 | 34,58 | 35,00 | 1,36% | 114,00 |
| 30.04.2025 | 34,67 | 34,67 | 34,53 | 34,53 | -0,09% | 235,00 |
| 29.04.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,20% | - |
| 28.04.2025 | 34,05 | 34,63 | 34,05 | 34,63 | 1,23% | 28,00 |
| 25.04.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 3,35% | - |
| 24.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,24% | - |
| 23.04.2025 | 32,46 | 33,02 | 32,46 | 33,02 | 6,38% | 50,00 |
| 22.04.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -5,11% | - |
| 17.04.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -3,51% | - |
| 16.04.2025 | 33,24 | 33,90 | 33,24 | 33,90 | -1,42% | 100,00 |
| 15.04.2025 | 34,95 | 35,57 | 34,39 | 34,39 | 1,24% | 293,00 |
| 14.04.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 0,65% | - |
| 11.04.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -9,13% | - |
| 10.04.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,31% | - |
| 09.04.2025 | 32,37 | 36,66 | 31,50 | 36,66 | 4,21% | 419,00 |
| 08.04.2025 | 35,34 | 35,82 | 35,18 | 35,18 | 11,43% | 260,00 |
| 07.04.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -6,40% | - |
| 04.04.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -1,14% | - |
| 03.04.2025 | 36,37 | 36,37 | 33,97 | 34,12 | -11,22% | 203,00 |
| 02.04.2025 | 37,22 | 38,43 | 37,22 | 38,43 | 0,00% | 45,00 |
| 01.04.2025 | 38,32 | 38,43 | 38,32 | 38,43 | -0,57% | 100,00 |
| 31.03.2025 | 38,98 | 38,98 | 38,65 | 38,65 | -3,57% | 200,00 |
| 28.03.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,30% | - |
| 27.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,83% | - |
| 26.03.2025 | 39,87 | 39,87 | 39,87 | 39,87 | -2,78% | - |
| 25.03.2025 | 41,01 | 41,01 | 41,01 | 41,01 | 0,34% | - |
| 24.03.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -0,46% | - |
| 21.03.2025 | 40,84 | 41,06 | 40,80 | 41,06 | -3,82% | 795,00 |
| 20.03.2025 | 42,69 | 42,69 | 42,69 | 42,69 | -0,61% | - |
| 19.03.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 0,14% | - |
| 18.03.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 0,63% | - |
| 17.03.2025 | 41,95 | 42,62 | 41,95 | 42,62 | 3,15% | 160,00 |
| 14.03.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 0,12% | - |
| 13.03.2025 | 41,06 | 41,27 | 41,06 | 41,27 | -1,55% | 48,00 |
| 12.03.2025 | 41,67 | 41,92 | 41,67 | 41,92 | 0,02% | 40,00 |
| 11.03.2025 | 43,38 | 43,60 | 41,91 | 41,91 | -5,48% | 163,00 |
| 10.03.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 0,29% | - |
| 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% | - |