44,920€
-0,96%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 45,38 | 45,74 | 44,98 | 45,17 | -0,42% | 34,00 |
| 07.01.2026 | 45,08 | 45,55 | 44,43 | 45,36 | -0,17% | 60,00 |
| 06.01.2026 | 43,73 | 45,64 | 43,23 | 45,43 | 4,96% | - |
| 05.01.2026 | 41,02 | 43,53 | 41,02 | 43,29 | 5,42% | 287,00 |
| 02.01.2026 | 41,12 | 41,15 | 39,98 | 41,06 | -0,11% | - |
| 30.12.2025 | 41,12 | 41,14 | 41,11 | 41,11 | -0,29% | - |
| 29.12.2025 | 40,86 | 41,23 | 40,59 | 41,23 | 1,17% | - |
| 23.12.2025 | 41,47 | 41,77 | 40,51 | 40,75 | -2,08% | - |
| 22.12.2025 | 39,88 | 41,79 | 39,63 | 41,62 | 5,05% | 2,00 |
| 19.12.2025 | 37,87 | 39,96 | 37,68 | 39,62 | 3,69% | - |
| 18.12.2025 | 37,80 | 38,87 | 37,68 | 38,21 | 0,99% | - |
| 17.12.2025 | 37,93 | 39,09 | 37,69 | 37,83 | -1,21% | - |
| 16.12.2025 | 38,86 | 39,23 | 37,59 | 38,30 | -1,39% | 10,00 |
| 15.12.2025 | 38,42 | 39,67 | 37,92 | 38,84 | 0,87% | - |
| 12.12.2025 | 39,51 | 40,12 | 38,50 | 38,50 | -2,43% | - |
| 11.12.2025 | 40,12 | 40,34 | 39,06 | 39,46 | -1,71% | 4,00 |
| 10.12.2025 | 39,03 | 41,13 | 38,81 | 40,15 | 2,87% | 120,00 |
| 09.12.2025 | 39,50 | 39,91 | 37,99 | 39,03 | -1,11% | - |
| 08.12.2025 | 41,13 | 41,52 | 39,07 | 39,47 | -3,99% | 80,00 |
| 05.12.2025 | 41,53 | 41,84 | 40,77 | 41,11 | -1,04% | - |
| 04.12.2025 | 41,01 | 41,87 | 38,97 | 41,54 | 0,75% | - |
| 03.12.2025 | 40,69 | 41,78 | 40,09 | 41,23 | 0,11% | 24,00 |
| 02.12.2025 | 41,23 | 41,52 | 40,60 | 41,18 | 0,34% | - |
| 01.12.2025 | 42,09 | 42,24 | 40,98 | 41,04 | -2,13% | - |
| 28.11.2025 | 42,78 | 42,97 | 41,49 | 41,94 | -1,62% | - |
| 27.11.2025 | 42,29 | 42,63 | 42,26 | 42,63 | 0,41% | - |
| 26.11.2025 | 42,64 | 43,24 | 41,41 | 42,45 | -0,88% | - |
| 25.11.2025 | 41,28 | 42,99 | 40,91 | 42,83 | 3,99% | 20,00 |
| 24.11.2025 | 41,04 | 41,82 | 40,31 | 41,18 | 0,17% | 70,00 |
| 21.11.2025 | 38,02 | 41,21 | 37,25 | 41,11 | 7,10% | - |
| 20.11.2025 | 37,61 | 39,66 | 37,61 | 38,39 | 1,93% | 40,00 |
| 19.11.2025 | 36,84 | 37,90 | 36,76 | 37,66 | 1,41% | 60,00 |
| 18.11.2025 | 36,06 | 37,24 | 35,49 | 37,14 | 2,90% | 25,00 |
| 17.11.2025 | 35,81 | 36,81 | 35,37 | 36,09 | 1,38% | 60,00 |
| 14.11.2025 | 35,89 | 36,26 | 35,03 | 35,60 | -1,68% | 240,00 |
| 13.11.2025 | 36,77 | 37,23 | 36,09 | 36,21 | -1,34% | - |
| 12.11.2025 | 35,76 | 36,90 | 35,52 | 36,70 | 1,92% | - |
| 11.11.2025 | 35,30 | 36,05 | 34,69 | 36,01 | 2,04% | - |
| 10.11.2025 | 34,47 | 35,38 | 34,35 | 35,29 | 2,07% | 91,00 |
| 07.11.2025 | 34,04 | 34,69 | 33,23 | 34,58 | 1,71% | - |
| 06.11.2025 | 34,98 | 35,13 | 33,58 | 34,00 | -3,53% | - |
| 05.11.2025 | 34,28 | 35,38 | 33,67 | 35,24 | 0,30% | - |
| 04.11.2025 | 33,61 | 35,43 | 31,99 | 35,14 | 4,10% | 164,00 |
| 03.11.2025 | 33,79 | 34,99 | 31,92 | 33,75 | -0,06% | 113,00 |
| 31.10.2025 | 31,46 | 34,02 | 31,25 | 33,77 | 6,58% | - |
| 30.10.2025 | 32,52 | 33,13 | 31,62 | 31,69 | -2,21% | - |
| 29.10.2025 | 33,11 | 34,00 | 32,31 | 32,40 | -1,55% | 10,00 |
| 28.10.2025 | 33,29 | 33,78 | 32,80 | 32,91 | -1,36% | - |
| 27.10.2025 | 33,55 | 35,09 | 32,94 | 33,37 | -0,80% | 44,00 |
| 24.10.2025 | 34,24 | 35,59 | 33,63 | 33,64 | -1,16% | - |
| 23.10.2025 | 33,55 | 34,72 | 33,53 | 34,03 | 0,84% | - |
| 22.10.2025 | 33,68 | 34,68 | 33,18 | 33,75 | 1,14% | - |
| 21.10.2025 | 32,83 | 34,15 | 32,56 | 33,37 | 1,92% | 74,00 |
| 20.10.2025 | 31,72 | 33,23 | 31,65 | 32,74 | 3,31% | - |
| 17.10.2025 | 32,41 | 32,91 | 30,02 | 31,69 | -3,55% | - |
| 16.10.2025 | 31,07 | 33,14 | 30,57 | 32,85 | 5,56% | 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 |