38,440€
-4,88%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |