31,900€
-3,89%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 33,13 | 33,13 | 31,83 | 31,90 | -3,90% | 95,00 |
| 16.04.2025 | 34,07 | 34,43 | 32,70 | 33,19 | -2,61% | - |
| 15.04.2025 | 35,15 | 35,37 | 33,66 | 34,08 | -3,24% | 200,00 |
| 14.04.2025 | 34,56 | 35,49 | 34,15 | 35,22 | 3,22% | - |
| 11.04.2025 | 33,73 | 36,44 | 32,96 | 34,12 | 0,71% | - |
| 10.04.2025 | 37,63 | 37,65 | 32,34 | 33,88 | -9,91% | - |
| 09.04.2025 | 33,19 | 37,74 | 31,13 | 37,61 | 13,37% | - |
| 08.04.2025 | 35,49 | 36,88 | 32,61 | 33,17 | -6,27% | - |
| 07.04.2025 | 33,27 | 36,09 | 30,58 | 35,39 | 6,39% | 135,00 |
| 04.04.2025 | 33,68 | 34,20 | 31,06 | 33,27 | -2,88% | - |
| 03.04.2025 | 37,90 | 37,90 | 33,56 | 34,25 | -9,69% | - |
| 02.04.2025 | 37,43 | 38,66 | 37,00 | 37,93 | 1,30% | 15,00 |
| 01.04.2025 | 38,47 | 38,85 | 37,40 | 37,44 | -3,01% | 32,00 |
| 31.03.2025 | 38,96 | 38,96 | 37,62 | 38,60 | -1,79% | 110,00 |
| 28.03.2025 | 40,32 | 40,42 | 38,68 | 39,31 | -2,37% | - |
| 27.03.2025 | 40,50 | 40,73 | 39,93 | 40,26 | -0,53% | - |
| 26.03.2025 | 40,13 | 41,05 | 39,92 | 40,48 | 1,06% | - |
| 25.03.2025 | 41,16 | 41,63 | 39,58 | 40,05 | -2,77% | - |
| 24.03.2025 | 40,88 | 42,00 | 40,88 | 41,19 | 0,33% | - |
| 21.03.2025 | 41,05 | 41,21 | 40,23 | 41,06 | 0,23% | - |
| 20.03.2025 | 42,99 | 43,14 | 40,91 | 40,96 | -4,34% | - |
| 19.03.2025 | 43,14 | 43,54 | 42,74 | 42,82 | -0,57% | - |
| 18.03.2025 | 43,35 | 43,41 | 42,37 | 43,07 | 0,27% | - |
| 17.03.2025 | 42,02 | 43,39 | 41,92 | 42,95 | 1,69% | - |
| 14.03.2025 | 41,45 | 42,32 | 40,50 | 42,24 | 1,82% | 43,00 |
| 13.03.2025 | 41,25 | 42,36 | 40,88 | 41,48 | 0,48% | - |
| 12.03.2025 | 41,73 | 42,71 | 41,18 | 41,28 | -1,03% | - |
| 11.03.2025 | 43,74 | 44,04 | 41,15 | 41,71 | -4,66% | - |
| 10.03.2025 | 44,65 | 44,95 | 43,10 | 43,75 | -1,93% | 30,00 |
| 07.03.2025 | 44,69 | 45,21 | 43,24 | 44,61 | -0,18% | - |
| 06.03.2025 | 43,44 | 45,48 | 42,73 | 44,69 | 2,83% | - |
| 05.03.2025 | 43,99 | 44,29 | 42,79 | 43,46 | -0,73% | - |
| 04.03.2025 | 44,57 | 44,67 | 43,06 | 43,78 | -2,17% | 150,00 |
| 03.03.2025 | 45,18 | 46,99 | 44,13 | 44,75 | -1,75% | 20,00 |
| 28.02.2025 | 45,94 | 46,22 | 44,69 | 45,55 | -0,81% | 4,00 |
| 27.02.2025 | 48,14 | 48,52 | 45,53 | 45,92 | -4,64% | - |
| 26.02.2025 | 48,49 | 49,71 | 48,07 | 48,15 | -0,72% | - |
| 25.02.2025 | 49,57 | 50,04 | 47,62 | 48,50 | -2,20% | - |
| 24.02.2025 | 48,57 | 50,06 | 47,32 | 49,59 | 2,11% | 30,00 |
| 21.02.2025 | 50,40 | 51,43 | 48,20 | 48,57 | -3,58% | 100,00 |
| 20.02.2025 | 51,08 | 51,94 | 50,06 | 50,37 | 1,89% | - |
| 19.02.2025 | 48,56 | 49,48 | 47,32 | 49,44 | 1,91% | 60,00 |
| 18.02.2025 | 49,46 | 49,89 | 47,79 | 48,51 | -1,93% | 150,00 |
| 17.02.2025 | 47,68 | 49,52 | 47,68 | 49,47 | 3,67% | 41,00 |
| 14.02.2025 | 48,87 | 49,48 | 47,48 | 47,72 | -2,33% | - |
| 13.02.2025 | 48,89 | 51,50 | 47,02 | 48,86 | -1,75% | - |
| 12.02.2025 | 48,90 | 49,74 | 48,25 | 49,73 | 1,77% | - |
| 11.02.2025 | 49,61 | 50,40 | 48,76 | 48,86 | -1,54% | - |
| 10.02.2025 | 53,77 | 54,34 | 49,52 | 49,63 | -7,76% | - |
| 07.02.2025 | 53,96 | 54,35 | 52,46 | 53,80 | -0,22% | - |
| 06.02.2025 | 55,21 | 55,84 | 53,91 | 53,92 | -2,12% | - |
| 05.02.2025 | 54,34 | 55,51 | 53,98 | 55,09 | 1,38% | - |
| 04.02.2025 | 54,66 | 55,38 | 53,70 | 54,34 | -1,38% | - |
| 03.02.2025 | 55,57 | 56,28 | 54,77 | 55,10 | -1,71% | - |
| 31.01.2025 | 55,13 | 57,01 | 54,59 | 56,06 | 2,41% | - |
| 30.01.2025 | 52,00 | 54,92 | 51,74 | 54,74 | 5,37% | - |
| 29.01.2025 | 53,81 | 54,12 | 51,45 | 51,95 | -3,40% | - |
| 28.01.2025 | 53,40 | 54,44 | 52,66 | 53,78 | 0,79% | - |
| 27.01.2025 | 54,56 | 54,82 | 53,14 | 53,36 | -2,18% | - |
| 24.01.2025 | 55,87 | 56,05 | 54,55 | 54,55 | -2,45% | - |
| 23.01.2025 | 57,75 | 57,82 | 54,55 | 55,92 | -3,19% | - |
| 22.01.2025 | 57,60 | 58,57 | 56,86 | 57,76 | 0,23% | - |
| 21.01.2025 | 54,82 | 57,73 | 54,63 | 57,63 | 5,13% | - |
| 20.01.2025 | 55,21 | 55,26 | 54,75 | 54,82 | -0,96% | - |
| 17.01.2025 | 57,28 | 58,04 | 55,32 | 55,35 | -3,39% | - |
| 16.01.2025 | 55,91 | 57,87 | 53,16 | 57,29 | 2,36% | 20,00 |
| 15.01.2025 | 59,90 | 61,10 | 55,73 | 55,97 | -5,85% | 16,00 |
| 14.01.2025 | 61,29 | 62,35 | 58,93 | 59,45 | -3,57% | - |
| 13.01.2025 | 59,21 | 62,99 | 58,84 | 61,65 | 3,79% | 16,00 |
| 10.01.2025 | 59,09 | 59,54 | 57,33 | 59,40 | 0,52% | - |
| 09.01.2025 | 59,07 | 59,19 | 58,97 | 59,09 | -0,05% | - |
| 08.01.2025 | 59,23 | 59,65 | 57,86 | 59,12 | -0,08% | 30,00 |
| 07.01.2025 | 57,87 | 60,05 | 57,79 | 59,17 | 1,39% | - |
| 06.01.2025 | 57,93 | 59,45 | 57,44 | 58,36 | 0,76% | - |
| 03.01.2025 | 57,28 | 58,33 | 55,96 | 57,92 | 1,06% | - |
| 02.01.2025 | 55,87 | 58,53 | 55,87 | 57,31 | 3,35% | - |
| 30.12.2024 | 56,03 | 56,03 | 55,39 | 55,45 | 0,09% | - |
| 27.12.2024 | 55,15 | 56,25 | 55,15 | 55,40 | 0,42% | - |
| 23.12.2024 | 54,67 | 55,37 | 54,42 | 55,17 | 0,91% | - |
| 20.12.2024 | 53,36 | 55,70 | 52,81 | 54,67 | 2,53% | - |
| 19.12.2024 | 53,51 | 54,52 | 52,73 | 53,32 | -0,28% | 25,00 |
| 18.12.2024 | 55,11 | 55,73 | 53,27 | 53,47 | -3,12% | 75,00 |
| 17.12.2024 | 54,95 | 55,65 | 54,02 | 55,19 | 0,44% | - |
| 16.12.2024 | 54,85 | 55,42 | 54,02 | 54,95 | 0,00% | - |
| 13.12.2024 | 56,62 | 56,62 | 53,69 | 54,95 | -1,68% | - |
| 12.12.2024 | 56,86 | 57,05 | 55,55 | 55,89 | -1,91% | - |
| 11.12.2024 | 57,49 | 57,63 | 56,21 | 56,98 | -0,89% | - |
| 10.12.2024 | 58,23 | 58,52 | 56,88 | 57,49 | -1,34% | 21,00 |
| 09.12.2024 | 55,72 | 58,63 | 54,73 | 58,27 | 4,31% | - |
| 06.12.2024 | 55,25 | 56,74 | 54,12 | 55,86 | 1,14% | - |
| 05.12.2024 | 55,90 | 57,97 | 55,20 | 55,23 | -2,39% | - |
| 04.12.2024 | 54,77 | 57,26 | 53,91 | 56,58 | 3,30% | 4,00 |
| 03.12.2024 | 55,61 | 55,87 | 54,24 | 54,77 | -1,55% | - |
| 02.12.2024 | 54,96 | 55,73 | 54,33 | 55,63 | 1,42% | - |
| 29.11.2024 | 55,35 | 56,13 | 54,71 | 54,85 | -0,99% | - |
| 28.11.2024 | 55,41 | 55,49 | 55,35 | 55,40 | -0,11% | - |
| 27.11.2024 | 54,77 | 55,81 | 54,42 | 55,46 | 1,13% | 65,00 |
| 26.11.2024 | 56,13 | 56,27 | 53,75 | 54,84 | -2,30% | - |
| 25.11.2024 | 54,78 | 56,74 | 53,96 | 56,13 | 2,39% | - |
| 22.11.2024 | 53,68 | 55,19 | 53,66 | 54,82 | 2,10% | 200,00 |