32,880€
5,66%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 31,07 | 32,90 | 30,57 | 32,68 | 5,00% | 315,00 |
| 15.10.2025 | 31,46 | 32,53 | 31,12 | 31,12 | -1,27% | - |
| 14.10.2025 | 31,32 | 31,95 | 30,74 | 31,52 | 0,02% | 45,00 |
| 13.10.2025 | 30,36 | 32,06 | 30,36 | 31,52 | 3,65% | - |
| 10.10.2025 | 31,07 | 31,68 | 29,97 | 30,41 | -1,92% | - |
| 09.10.2025 | 30,25 | 32,17 | 29,61 | 31,00 | 4,01% | - |
| 08.10.2025 | 29,65 | 30,41 | 29,31 | 29,81 | 0,88% | - |
| 07.10.2025 | 30,86 | 31,80 | 29,55 | 29,55 | -4,85% | 35,00 |
| 06.10.2025 | 31,50 | 32,24 | 30,40 | 31,05 | -2,51% | 49,00 |
| 03.10.2025 | 29,73 | 32,05 | 29,59 | 31,85 | 7,20% | 354,00 |
| 02.10.2025 | 29,60 | 30,81 | 29,43 | 29,71 | 0,69% | 132,00 |
| 01.10.2025 | 27,68 | 29,53 | 26,80 | 29,51 | 6,88% | 1,00 |
| 30.09.2025 | 26,35 | 27,69 | 26,20 | 27,61 | 5,20% | 158,00 |
| 29.09.2025 | 26,54 | 27,31 | 25,65 | 26,24 | -1,06% | 66,00 |
| 26.09.2025 | 26,40 | 26,95 | 26,22 | 26,52 | 0,15% | 32,00 |
| 25.09.2025 | 27,27 | 27,63 | 26,41 | 26,48 | -2,74% | 96,00 |
| 24.09.2025 | 28,19 | 28,99 | 27,06 | 27,23 | -3,18% | - |
| 23.09.2025 | 27,75 | 28,96 | 27,65 | 28,12 | 0,68% | - |
| 22.09.2025 | 28,27 | 29,06 | 27,52 | 27,93 | -2,41% | 100,00 |
| 19.09.2025 | 28,23 | 28,66 | 27,84 | 28,62 | 1,35% | - |
| 18.09.2025 | 28,13 | 28,76 | 27,22 | 28,24 | 3,80% | 127,00 |
| 17.09.2025 | 28,04 | 28,90 | 27,04 | 27,21 | -2,96% | 131,00 |
| 16.09.2025 | 27,37 | 28,44 | 26,80 | 28,04 | 3,22% | 536,00 |
| 15.09.2025 | 26,34 | 27,23 | 26,34 | 27,16 | -0,42% | 163,00 |
| 12.09.2025 | 27,17 | 27,76 | 27,11 | 27,28 | 1,41% | 70,00 |
| 11.09.2025 | 26,08 | 26,91 | 25,70 | 26,90 | 3,34% | 200,00 |
| 10.09.2025 | 26,63 | 26,99 | 25,91 | 26,03 | -2,47% | - |
| 09.09.2025 | 26,58 | 27,27 | 25,87 | 26,69 | 1,44% | 50,00 |
| 08.09.2025 | 26,31 | 27,07 | 25,43 | 26,31 | 0,02% | - |
| 05.09.2025 | 25,57 | 26,33 | 24,87 | 26,30 | 3,00% | - |
| 04.09.2025 | 25,08 | 26,10 | 24,85 | 25,54 | 1,92% | 105,00 |
| 03.09.2025 | 25,95 | 26,81 | 24,51 | 25,06 | -12,27% | 65,00 |
| 02.09.2025 | 29,40 | 29,54 | 27,78 | 28,56 | -2,84% | - |
| 01.09.2025 | 29,08 | 29,60 | 28,95 | 29,40 | 1,15% | 500,00 |
| 29.08.2025 | 28,66 | 29,25 | 28,49 | 29,06 | 1,41% | - |
| 28.08.2025 | 29,15 | 29,15 | 28,12 | 28,66 | -0,90% | - |
| 27.08.2025 | 29,25 | 30,13 | 28,60 | 28,92 | -1,16% | 2,00 |
| 26.08.2025 | 30,54 | 30,55 | 28,97 | 29,26 | -2,03% | - |
| 25.08.2025 | 30,32 | 31,09 | 29,33 | 29,86 | -1,48% | 200,00 |
| 22.08.2025 | 29,13 | 30,63 | 29,10 | 30,31 | 4,07% | 50,00 |
| 21.08.2025 | 28,93 | 29,47 | 28,46 | 29,13 | 0,48% | - |
| 20.08.2025 | 29,92 | 30,18 | 28,97 | 28,99 | -3,21% | 746,00 |
| 19.08.2025 | 29,37 | 30,51 | 29,24 | 29,95 | 2,01% | - |
| 18.08.2025 | 28,64 | 29,75 | 28,61 | 29,36 | 2,34% | 2,00 |
| 15.08.2025 | 28,88 | 30,01 | 28,62 | 28,69 | -0,86% | 485,00 |
| 14.08.2025 | 29,51 | 29,79 | 28,29 | 28,94 | -2,11% | - |
| 13.08.2025 | 27,72 | 29,60 | 27,55 | 29,56 | 6,64% | 49,00 |
| 12.08.2025 | 26,50 | 27,85 | 26,38 | 27,72 | 4,39% | - |
| 11.08.2025 | 26,17 | 26,63 | 25,89 | 26,56 | 1,65% | 1,00 |
| 08.08.2025 | 26,72 | 26,86 | 25,94 | 26,13 | -2,26% | - |
| 07.08.2025 | 26,04 | 26,82 | 26,00 | 26,73 | 1,60% | 485,00 |
| 06.08.2025 | 27,77 | 29,00 | 25,93 | 26,31 | -5,17% | 355,00 |
| 05.08.2025 | 29,96 | 30,92 | 27,67 | 27,75 | -7,75% | 742,00 |
| 04.08.2025 | 32,78 | 34,85 | 27,71 | 30,08 | -8,46% | 587,00 |
| 01.08.2025 | 33,51 | 34,20 | 31,50 | 32,86 | -2,25% | 127,00 |
| 31.07.2025 | 35,76 | 36,74 | 33,56 | 33,61 | -6,06% | 596,00 |
| 30.07.2025 | 36,41 | 36,85 | 35,24 | 35,78 | -1,76% | 110,00 |
| 29.07.2025 | 37,91 | 38,39 | 36,42 | 36,42 | -3,89% | 496,00 |
| 28.07.2025 | 35,71 | 38,03 | 35,71 | 37,90 | 6,09% | 443,00 |
| 25.07.2025 | 34,43 | 35,80 | 34,15 | 35,72 | 3,93% | 821,00 |
| 24.07.2025 | 33,90 | 35,25 | 33,73 | 34,37 | 1,18% | 1.900,00 |
| 23.07.2025 | 32,79 | 34,53 | 32,79 | 33,97 | 2,94% | 368,00 |
| 22.07.2025 | 30,50 | 33,00 | 30,50 | 33,00 | 8,18% | 230,00 |
| 21.07.2025 | 34,88 | 36,43 | 29,71 | 30,51 | -12,66% | 1.356,00 |
| 18.07.2025 | 36,38 | 38,82 | 34,51 | 34,93 | -4,04% | 519,00 |
| 17.07.2025 | 35,69 | 38,10 | 35,39 | 36,40 | 2,16% | 340,00 |
| 16.07.2025 | 36,17 | 36,48 | 35,09 | 35,63 | -1,45% | 299,00 |
| 15.07.2025 | 37,08 | 37,79 | 35,82 | 36,15 | -2,40% | 100,00 |
| 14.07.2025 | 37,45 | 37,58 | 36,38 | 37,04 | -1,00% | - |
| 11.07.2025 | 37,51 | 37,80 | 36,70 | 37,42 | 0,38% | - |
| 10.07.2025 | 35,94 | 38,31 | 35,77 | 37,28 | 3,82% | - |
| 09.07.2025 | 36,13 | 36,67 | 35,09 | 35,91 | -0,62% | - |
| 08.07.2025 | 35,25 | 37,26 | 35,14 | 36,13 | 2,57% | 31,00 |
| 07.07.2025 | 35,95 | 36,04 | 35,16 | 35,23 | -1,99% | - |
| 04.07.2025 | 36,08 | 36,08 | 35,80 | 35,94 | -0,57% | 20,00 |
| 03.07.2025 | 35,99 | 36,38 | 35,83 | 36,15 | 0,63% | - |
| 02.07.2025 | 35,49 | 36,73 | 35,13 | 35,92 | 1,17% | - |
| 01.07.2025 | 34,95 | 36,71 | 34,44 | 35,51 | 1,49% | - |
| 30.06.2025 | 35,67 | 35,97 | 34,67 | 34,99 | -2,03% | - |
| 27.06.2025 | 36,06 | 36,43 | 35,15 | 35,71 | -0,96% | - |
| 26.06.2025 | 35,21 | 36,61 | 34,33 | 36,06 | 2,56% | - |
| 25.06.2025 | 34,16 | 35,95 | 33,65 | 35,16 | 2,69% | - |
| 24.06.2025 | 33,59 | 34,30 | 33,23 | 34,24 | 2,22% | 44,00 |
| 23.06.2025 | 33,20 | 33,54 | 32,75 | 33,49 | 1,36% | - |
| 20.06.2025 | 33,24 | 33,94 | 32,95 | 33,04 | -0,23% | - |
| 19.06.2025 | 33,50 | 33,52 | 33,12 | 33,12 | -1,15% | - |
| 18.06.2025 | 32,76 | 33,86 | 32,37 | 33,50 | 2,04% | - |
| 17.06.2025 | 33,81 | 34,11 | 32,73 | 32,83 | -2,87% | - |
| 16.06.2025 | 33,92 | 34,12 | 32,33 | 33,80 | 1,99% | - |
| 13.06.2025 | 34,45 | 34,95 | 33,10 | 33,14 | -3,58% | - |
| 12.06.2025 | 34,58 | 34,58 | 33,77 | 34,37 | -0,75% | - |
| 11.06.2025 | 35,53 | 36,47 | 34,60 | 34,63 | -2,66% | - |
| 10.06.2025 | 34,70 | 36,31 | 34,59 | 35,58 | 3,66% | - |
| 09.06.2025 | 33,63 | 34,73 | 33,48 | 34,32 | 2,25% | - |
| 06.06.2025 | 32,94 | 33,88 | 32,94 | 33,57 | 1,87% | - |
| 05.06.2025 | 33,15 | 33,42 | 32,59 | 32,95 | -0,65% | - |
| 04.06.2025 | 32,88 | 33,69 | 32,68 | 33,17 | 0,81% | - |
| 03.06.2025 | 32,10 | 32,91 | 31,45 | 32,90 | 2,54% | - |
| 02.06.2025 | 32,35 | 32,35 | 31,43 | 32,09 | -0,80% | - |
| 30.05.2025 | 32,78 | 32,99 | 31,74 | 32,35 | -1,28% | - |