55,810€
2,37%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 53,62 | 53,62 | 53,62 | 53,62 | -1,65% | - |
| 29.07.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 5,05% | - |
| 28.07.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -2,59% | - |
| 27.07.2026 | 53,34 | 53,34 | 53,28 | 53,28 | -1,57% | 210,00 |
| 24.07.2026 | 54,13 | 54,13 | 54,13 | 54,13 | -1,02% | - |
| 23.07.2026 | 51,79 | 54,69 | 51,79 | 54,69 | 4,43% | 25,00 |
| 22.07.2026 | 52,37 | 52,37 | 52,37 | 52,37 | 6,12% | - |
| 21.07.2026 | 49,35 | 49,35 | 49,35 | 49,35 | -2,47% | - |
| 20.07.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,75% | - |
| 17.07.2026 | 50,64 | 51,50 | 50,64 | 51,50 | 1,36% | 30,00 |
| 16.07.2026 | 50,81 | 50,81 | 50,81 | 50,81 | -2,31% | - |
| 15.07.2026 | 52,01 | 52,01 | 52,01 | 52,01 | 0,81% | - |
| 14.07.2026 | 51,59 | 51,59 | 51,59 | 51,59 | 0,02% | - |
| 13.07.2026 | 51,66 | 51,66 | 51,58 | 51,58 | -1,58% | 30,00 |
| 10.07.2026 | 52,41 | 52,41 | 52,41 | 52,41 | -0,51% | - |
| 09.07.2026 | 49,90 | 52,68 | 49,90 | 52,68 | 4,13% | 555,00 |
| 08.07.2026 | 50,59 | 50,59 | 50,59 | 50,59 | -5,10% | - |
| 07.07.2026 | 53,31 | 53,31 | 53,31 | 53,31 | -1,20% | - |
| 06.07.2026 | 53,96 | 53,96 | 53,96 | 53,96 | -1,42% | - |
| 03.07.2026 | 54,74 | 54,74 | 54,74 | 54,74 | 3,65% | 100,00 |
| 02.07.2026 | 52,81 | 52,81 | 52,81 | 52,81 | -2,09% | - |
| 01.07.2026 | 52,27 | 53,94 | 52,27 | 53,94 | 3,21% | 60,00 |
| 30.06.2026 | 51,72 | 52,26 | 51,72 | 52,26 | -2,50% | 11,00 |
| 29.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 1,92% | - |
| 26.06.2026 | 52,59 | 52,59 | 52,59 | 52,59 | -0,13% | - |
| 25.06.2026 | 51,48 | 52,66 | 51,48 | 52,66 | 8,79% | 30,00 |
| 24.06.2026 | 48,41 | 48,41 | 48,41 | 48,41 | 0,01% | - |
| 23.06.2026 | 48,37 | 48,40 | 48,37 | 48,40 | -2,18% | 700,00 |
| 22.06.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 0,32% | - |
| 19.06.2026 | 49,32 | 49,32 | 49,32 | 49,32 | 3,28% | - |
| 18.06.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -0,40% | - |
| 17.06.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -1,38% | - |
| 16.06.2026 | 48,53 | 48,62 | 48,53 | 48,62 | 2,85% | 30,00 |
| 15.06.2026 | 47,27 | 47,27 | 47,27 | 47,27 | 0,14% | - |
| 12.06.2026 | 47,21 | 47,21 | 47,21 | 47,21 | -0,30% | - |
| 11.06.2026 | 47,35 | 47,35 | 47,35 | 47,35 | -0,31% | - |
| 10.06.2026 | 48,92 | 48,92 | 47,49 | 47,49 | -2,20% | 475,00 |
| 09.06.2026 | 48,56 | 48,56 | 48,56 | 48,56 | -0,18% | - |
| 08.06.2026 | 48,64 | 48,65 | 48,64 | 48,65 | -4,35% | 100,00 |
| 05.06.2026 | 50,86 | 50,86 | 50,86 | 50,86 | -5,59% | - |
| 04.06.2026 | 53,87 | 53,87 | 53,87 | 53,87 | 7,12% | - |
| 03.06.2026 | 48,77 | 50,29 | 48,24 | 50,29 | 1,03% | 561,00 |
| 02.06.2026 | 49,65 | 49,78 | 49,65 | 49,78 | 0,46% | 150,00 |
| 01.06.2026 | 50,45 | 50,45 | 49,55 | 49,55 | 4,53% | 750,00 |
| 29.05.2026 | 46,45 | 48,90 | 46,45 | 47,40 | 12,63% | 959,00 |
| 28.05.2026 | 41,34 | 42,09 | 41,34 | 42,09 | 5,05% | 4,00 |
| 27.05.2026 | 40,06 | 40,06 | 40,06 | 40,06 | 1,84% | - |
| 26.05.2026 | 39,34 | 39,34 | 39,34 | 39,34 | -0,41% | - |
| 25.05.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 0,46% | - |
| 22.05.2026 | 38,60 | 39,32 | 38,60 | 39,32 | 4,12% | 1.100,00 |
| 21.05.2026 | 37,76 | 37,76 | 37,76 | 37,76 | 2,22% | - |
| 20.05.2026 | 36,50 | 36,94 | 36,50 | 36,94 | 1,74% | 49,00 |
| 19.05.2026 | 36,31 | 36,31 | 36,31 | 36,31 | -3,28% | - |
| 18.05.2026 | 36,44 | 37,54 | 36,44 | 37,54 | 0,63% | 250,00 |
| 15.05.2026 | 37,31 | 37,31 | 37,31 | 37,31 | -0,05% | - |
| 14.05.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -1,01% | - |
| 13.05.2026 | 37,93 | 37,93 | 37,71 | 37,71 | 3,74% | 40,00 |
| 12.05.2026 | 36,35 | 36,35 | 36,35 | 36,35 | -2,09% | - |
| 11.05.2026 | 37,31 | 37,31 | 37,12 | 37,12 | -0,03% | 200,00 |
| 08.05.2026 | 37,13 | 37,13 | 37,13 | 37,13 | 4,84% | - |
| 07.05.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 9,29% | - |
| 06.05.2026 | 32,41 | 32,41 | 32,41 | 32,41 | 2,43% | - |
| 05.05.2026 | 31,00 | 31,64 | 31,00 | 31,64 | 1,36% | 200,00 |
| 04.05.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 5,76% | - |
| 30.04.2026 | 29,05 | 29,51 | 29,05 | 29,51 | -4,51% | 36,00 |
| 29.04.2026 | 30,91 | 30,91 | 30,91 | 30,91 | 0,10% | - |
| 28.04.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -0,29% | - |
| 27.04.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 0,02% | - |
| 24.04.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -7,69% | - |
| 23.04.2026 | 33,54 | 33,54 | 33,54 | 33,54 | -0,83% | - |
| 22.04.2026 | 34,12 | 34,12 | 33,82 | 33,82 | -2,65% | 21,00 |
| 21.04.2026 | 34,74 | 34,74 | 34,74 | 34,74 | 1,42% | - |
| 20.04.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 4,45% | 1,00 |
| 17.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,58% | - |
| 16.04.2026 | 33,32 | 33,32 | 33,32 | 33,32 | -0,64% | - |
| 15.04.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 1,64% | - |
| 14.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 4,13% | - |
| 13.04.2026 | 31,69 | 31,69 | 31,69 | 31,69 | -1,78% | - |
| 10.04.2026 | 32,26 | 32,26 | 32,26 | 32,26 | -0,92% | - |
| 09.04.2026 | 32,56 | 32,56 | 32,56 | 32,56 | 1,32% | - |
| 08.04.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 2,16% | - |
| 07.04.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 0,95% | - |
| 02.04.2026 | 30,54 | 31,16 | 30,54 | 31,16 | 0,48% | 64,00 |
| 01.04.2026 | 31,01 | 31,01 | 31,01 | 31,01 | 0,78% | - |
| 31.03.2026 | 30,35 | 30,83 | 30,35 | 30,77 | 5,38% | 608,00 |
| 30.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,70% | - |
| 27.03.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -0,20% | - |
| 26.03.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -1,82% | - |
| 25.03.2026 | 31,27 | 31,27 | 31,27 | 31,27 | 3,54% | 30,00 |
| 24.03.2026 | 29,82 | 30,20 | 29,82 | 30,20 | 1,72% | 190,00 |
| 23.03.2026 | 28,36 | 29,69 | 28,36 | 29,69 | 3,20% | 20,00 |
| 20.03.2026 | 28,83 | 28,83 | 28,77 | 28,77 | -2,67% | 35,00 |
| 19.03.2026 | 29,53 | 29,56 | 29,51 | 29,56 | 0,20% | 110,00 |
| 18.03.2026 | 29,26 | 29,50 | 29,15 | 29,50 | 4,06% | 150,00 |
| 17.03.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -0,53% | - |
| 16.03.2026 | 29,48 | 29,90 | 28,50 | 28,50 | -6,16% | 175,00 |
| 13.03.2026 | 30,37 | 30,37 | 30,37 | 30,37 | -3,92% | - |
| 12.03.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 0,99% | - |
| 11.03.2026 | 31,38 | 31,38 | 31,30 | 31,30 | -1,82% | 100,00 |
| 10.03.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 2,02% | - |