50,185€
1,40%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,49 | 49,49 | 49,49 | 49,49 | 0,99% | 10,00 |
| 19.10.2026 | 49,01 | 49,01 | 49,01 | 49,01 | -2,19% | - |
| 16.10.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,79% | - |
| 15.10.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -0,26% | - |
| 14.10.2026 | 49,71 | 49,71 | 48,87 | 48,87 | -1,57% | 20,00 |
| 13.10.2026 | 49,65 | 49,65 | 49,65 | 49,65 | -6,37% | - |
| 12.10.2026 | 52,27 | 53,02 | 52,27 | 53,02 | 3,05% | 8,00 |
| 09.10.2026 | 51,45 | 51,45 | 51,45 | 51,45 | -2,63% | - |
| 08.10.2026 | 52,84 | 52,84 | 52,84 | 52,84 | -1,16% | - |
| 07.10.2026 | 53,46 | 53,46 | 53,46 | 53,46 | -0,96% | - |
| 06.10.2026 | 56,59 | 56,59 | 53,98 | 53,98 | -3,69% | 43,00 |
| 05.10.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 0,68% | - |
| 02.10.2026 | 55,67 | 55,67 | 55,67 | 55,67 | -3,08% | 100,00 |
| 01.10.2026 | 57,44 | 57,44 | 57,44 | 57,44 | 1,74% | - |
| 30.09.2026 | 56,46 | 56,46 | 56,46 | 56,46 | 2,47% | - |
| 29.09.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -0,99% | - |
| 28.09.2026 | 55,56 | 55,65 | 55,56 | 55,65 | -0,68% | 1.098,00 |
| 25.09.2026 | 56,03 | 56,03 | 56,03 | 56,03 | 8,27% | - |
| 24.09.2026 | 51,75 | 51,75 | 51,75 | 51,75 | -2,69% | - |
| 23.09.2026 | 53,18 | 53,18 | 53,18 | 53,18 | -0,26% | - |
| 22.09.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -0,15% | - |
| 21.09.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,07% | - |
| 18.09.2026 | 54,53 | 54,53 | 54,53 | 54,53 | 3,43% | - |
| 17.09.2026 | 52,72 | 52,72 | 52,72 | 52,72 | 7,84% | - |
| 16.09.2026 | 48,08 | 48,89 | 48,08 | 48,89 | 8,12% | 173,00 |
| 15.09.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -0,41% | - |
| 14.09.2026 | 45,48 | 45,91 | 45,40 | 45,40 | -1,12% | 900,00 |
| 11.09.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -1,23% | - |
| 10.09.2026 | 46,49 | 46,49 | 46,49 | 46,49 | -6,91% | - |
| 09.09.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 0,93% | - |
| 08.09.2026 | 49,91 | 49,91 | 49,48 | 49,48 | -1,19% | 30,00 |
| 07.09.2026 | 50,07 | 50,07 | 50,07 | 50,07 | -1,57% | - |
| 04.09.2026 | 50,87 | 50,87 | 50,87 | 50,87 | 0,83% | - |
| 03.09.2026 | 50,51 | 51,23 | 50,45 | 50,45 | 0,30% | 40,00 |
| 02.09.2026 | 47,93 | 50,30 | 47,93 | 50,30 | 1,23% | 100,00 |
| 01.09.2026 | 49,69 | 49,69 | 49,69 | 49,69 | 1,71% | - |
| 31.08.2026 | 48,86 | 48,86 | 48,86 | 48,86 | -3,05% | - |
| 28.08.2026 | 50,39 | 50,39 | 50,39 | 50,39 | 3,24% | - |
| 27.08.2026 | 48,81 | 48,81 | 48,81 | 48,81 | 0,95% | - |
| 26.08.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -0,65% | - |
| 25.08.2026 | 48,67 | 48,67 | 48,67 | 48,67 | -3,25% | - |
| 24.08.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -1,31% | - |
| 21.08.2026 | 50,97 | 50,97 | 50,97 | 50,97 | 1,80% | - |
| 20.08.2026 | 50,07 | 50,07 | 50,07 | 50,07 | 3,33% | - |
| 19.08.2026 | 48,46 | 48,46 | 48,46 | 48,46 | -1,17% | - |
| 18.08.2026 | 49,03 | 49,03 | 49,03 | 49,03 | -1,17% | - |
| 17.08.2026 | 49,61 | 49,61 | 49,61 | 49,61 | -0,30% | - |
| 14.08.2026 | 49,76 | 49,76 | 49,76 | 49,76 | -1,74% | - |
| 13.08.2026 | 50,64 | 50,64 | 50,64 | 50,64 | 3,04% | - |
| 12.08.2026 | 49,15 | 49,15 | 49,15 | 49,15 | 1,14% | - |
| 11.08.2026 | 48,59 | 48,59 | 48,59 | 48,59 | 5,41% | - |
| 10.08.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 4,76% | - |
| 07.08.2026 | 44,17 | 44,17 | 44,00 | 44,00 | -2,40% | 1,00 |
| 06.08.2026 | 45,01 | 45,08 | 45,01 | 45,08 | 0,79% | 10,00 |
| 05.08.2026 | 43,53 | 44,73 | 43,53 | 44,73 | -1,78% | 14,00 |
| 04.08.2026 | 55,50 | 55,50 | 45,54 | 45,54 | -16,53% | 23,00 |
| 03.08.2026 | 54,55 | 54,55 | 54,55 | 54,55 | -2,29% | - |
| 31.07.2026 | 55,83 | 55,83 | 55,83 | 55,83 | 4,12% | - |
| 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 |