50,505€
20,01%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,71 | 50,12 | 46,45 | 49,79 | 18,31% | 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% | - |
| 09.03.2026 | 30,96 | 31,91 | 30,96 | 31,25 | -4,96% | 400,00 |
| 06.03.2026 | 32,99 | 32,99 | 32,88 | 32,88 | -1,70% | 800,00 |
| 05.03.2026 | 32,84 | 33,45 | 32,84 | 33,45 | 0,66% | 800,00 |
| 04.03.2026 | 33,33 | 33,33 | 33,23 | 33,23 | -0,89% | 200,00 |
| 03.03.2026 | 33,53 | 33,53 | 33,53 | 33,53 | 0,39% | - |
| 02.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -3,05% | - |
| 27.02.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 2,87% | - |
| 26.02.2026 | 33,49 | 33,49 | 33,49 | 33,49 | 0,12% | - |
| 25.02.2026 | 33,45 | 33,45 | 33,45 | 33,45 | -1,59% | - |
| 24.02.2026 | 33,43 | 33,99 | 33,43 | 33,99 | 6,45% | 630,00 |
| 23.02.2026 | 31,93 | 31,93 | 31,93 | 31,93 | -2,35% | - |
| 20.02.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -3,40% | - |
| 19.02.2026 | 33,56 | 33,85 | 33,56 | 33,85 | 5,52% | 200,00 |
| 18.02.2026 | 32,04 | 32,08 | 32,04 | 32,08 | 3,89% | 50,00 |
| 17.02.2026 | 30,39 | 30,89 | 30,39 | 30,88 | 1,15% | 325,00 |
| 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% | - |