31,070€
-0,54%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,56 | 32,54 | 31,20 | 31,69 | 1,44% | 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% | - |
| 22.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,07% | - |
| 19.09.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 3,55% | - |
| 18.09.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -4,35% | - |
| 17.09.2025 | 27,84 | 28,29 | 27,84 | 28,29 | 0,43% | 15,00 |
| 16.09.2025 | 27,05 | 28,17 | 27,05 | 28,17 | 7,23% | 540,00 |
| 15.09.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -3,21% | - |
| 12.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,42% | - |
| 11.09.2025 | 26,08 | 27,26 | 25,81 | 27,26 | 4,11% | 100,00 |
| 10.09.2025 | 26,43 | 26,85 | 26,18 | 26,18 | -0,10% | 361,00 |
| 09.09.2025 | 27,08 | 27,08 | 25,87 | 26,21 | 0,89% | - |
| 08.09.2025 | 26,13 | 26,81 | 25,42 | 25,98 | 0,29% | 100,00 |
| 05.09.2025 | 25,32 | 25,90 | 25,16 | 25,90 | -0,80% | 143,00 |
| 04.09.2025 | 25,08 | 26,11 | 25,08 | 26,11 | 5,28% | 180,00 |
| 03.09.2025 | 26,01 | 26,01 | 24,80 | 24,80 | -13,92% | 345,00 |
| 02.09.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -2,04% | - |
| 01.09.2025 | 28,70 | 29,41 | 28,70 | 29,41 | 0,58% | 15,00 |
| 29.08.2025 | 28,42 | 29,24 | 28,42 | 29,24 | 3,36% | 100,00 |
| 28.08.2025 | 28,60 | 28,98 | 28,29 | 28,29 | -2,21% | 55,00 |
| 27.08.2025 | 29,10 | 29,78 | 28,93 | 28,93 | -3,70% | 525,00 |
| 26.08.2025 | 29,77 | 30,04 | 29,77 | 30,04 | -1,35% | 59,00 |
| 25.08.2025 | 30,47 | 30,47 | 30,45 | 30,45 | -0,10% | 200,00 |
| 22.08.2025 | 28,95 | 30,48 | 28,95 | 30,48 | 5,69% | 955,00 |
| 21.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -4,03% | - |
| 20.08.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,86% | - |
| 19.08.2025 | 29,14 | 29,50 | 29,14 | 29,50 | 0,75% | 300,00 |
| 18.08.2025 | 28,45 | 29,28 | 28,45 | 29,28 | 0,83% | 88,00 |
| 15.08.2025 | 29,28 | 29,69 | 29,04 | 29,04 | -0,95% | 197,00 |
| 14.08.2025 | 29,29 | 29,75 | 29,29 | 29,32 | 0,79% | 105,00 |
| 13.08.2025 | 27,51 | 29,09 | 27,51 | 29,09 | 9,03% | 2.578,00 |
| 12.08.2025 | 26,32 | 26,68 | 26,32 | 26,68 | 2,03% | 100,00 |
| 11.08.2025 | 25,92 | 26,15 | 25,92 | 26,15 | -1,32% | 768,00 |
| 08.08.2025 | 26,59 | 26,91 | 26,20 | 26,50 | -0,75% | 600,00 |
| 07.08.2025 | 26,10 | 26,70 | 26,10 | 26,70 | 1,64% | 385,00 |
| 06.08.2025 | 27,85 | 28,26 | 26,27 | 26,27 | -5,77% | 1.158,00 |
| 05.08.2025 | 29,95 | 29,95 | 27,88 | 27,88 | -7,38% | 2.678,00 |
| 04.08.2025 | 32,61 | 32,67 | 28,74 | 30,10 | -10,15% | 2.250,00 |
| 01.08.2025 | 33,35 | 33,50 | 33,35 | 33,50 | -1,38% | 80,00 |
| 31.07.2025 | 35,62 | 35,62 | 33,97 | 33,97 | -5,90% | 1.400,00 |
| 30.07.2025 | 36,16 | 36,16 | 36,10 | 36,10 | -1,42% | 1.128,00 |
| 29.07.2025 | 37,68 | 37,68 | 36,62 | 36,62 | -2,22% | 60,00 |
| 28.07.2025 | 35,79 | 37,45 | 35,79 | 37,45 | 6,63% | 730,00 |
| 25.07.2025 | 34,42 | 35,12 | 34,42 | 35,12 | 0,06% | 250,00 |
| 24.07.2025 | 33,82 | 35,10 | 33,75 | 35,10 | 2,87% | 542,00 |
| 23.07.2025 | 32,86 | 34,12 | 32,86 | 34,12 | 4,44% | 1.589,00 |
| 22.07.2025 | 30,68 | 32,67 | 30,68 | 32,67 | 5,87% | 698,00 |
| 21.07.2025 | 35,69 | 35,95 | 29,75 | 30,86 | -10,99% | 1.580,00 |
| 18.07.2025 | 36,51 | 37,33 | 34,67 | 34,67 | -3,59% | 838,00 |
| 17.07.2025 | 36,99 | 37,38 | 35,96 | 35,96 | 0,20% | 2.218,00 |
| 16.07.2025 | 35,82 | 36,20 | 35,82 | 35,89 | -2,39% | 285,00 |
| 15.07.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -1,42% | - |
| 14.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,65% | - |
| 11.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,16% | - |
| 10.07.2025 | 35,59 | 37,00 | 35,59 | 37,00 | 3,09% | 135,00 |
| 09.07.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,81% | - |
| 08.07.2025 | 34,97 | 36,55 | 34,97 | 36,55 | 2,01% | 20,00 |
| 07.07.2025 | 35,83 | 35,83 | 35,83 | 35,83 | 0,06% | - |
| 04.07.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,20% | - |
| 03.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,16% | - |
| 02.07.2025 | 35,33 | 35,33 | 35,33 | 35,33 | 0,54% | - |
| 01.07.2025 | 34,70 | 35,14 | 34,70 | 35,14 | -0,93% | 30,00 |
| 30.06.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,06% | - |
| 27.06.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 1,70% | - |
| 26.06.2025 | 34,84 | 35,25 | 34,84 | 35,25 | 3,77% | 100,00 |
| 25.06.2025 | 33,90 | 33,97 | 33,90 | 33,97 | 2,10% | 50,00 |
| 24.06.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 1,28% | - |
| 23.06.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,76% | - |
| 20.06.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,42% | - |
| 19.06.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,51% | - |
| 18.06.2025 | 32,48 | 33,41 | 32,48 | 33,41 | -0,30% | 250,00 |
| 17.06.2025 | 33,51 | 33,51 | 33,51 | 33,51 | 1,27% | - |
| 16.06.2025 | 32,92 | 33,58 | 32,92 | 33,09 | -2,90% | 250,00 |
| 13.06.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -0,26% | - |
| 12.06.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -3,20% | - |
| 11.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,70% | - |
| 10.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 2,81% | 35,00 |
| 09.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,15% | 150,00 |
| 06.06.2025 | 32,76 | 33,71 | 32,76 | 33,71 | 2,49% | 2,00 |
| 05.06.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,08% | - |
| 04.06.2025 | 32,66 | 32,66 | 32,54 | 32,54 | 2,13% | 650,00 |
| 03.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -1,64% | - |
| 02.06.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -0,67% | 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% | - |