30,530€
-0,23%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,76 | 30,76 | 30,50 | 30,53 | -0,23% | 15,00 |
| 13.02.2026 | 31,79 | 32,05 | 30,41 | 30,60 | -0,76% | 563,00 |
| 12.02.2026 | 35,88 | 35,90 | 30,09 | 30,84 | -13,64% | 100,00 |
| 11.02.2026 | 34,90 | 35,72 | 34,79 | 35,71 | 1,87% | - |
| 10.02.2026 | 35,36 | 35,72 | 34,79 | 35,05 | -0,40% | - |
| 09.02.2026 | 35,48 | 35,64 | 34,31 | 35,19 | -0,69% | - |
| 06.02.2026 | 34,22 | 35,94 | 34,22 | 35,44 | 2,47% | - |
| 05.02.2026 | 36,05 | 36,72 | 34,25 | 34,58 | -4,37% | - |
| 04.02.2026 | 36,09 | 37,22 | 35,83 | 36,16 | 0,37% | - |
| 03.02.2026 | 37,11 | 37,73 | 35,77 | 36,03 | -2,40% | - |
| 02.02.2026 | 37,37 | 38,02 | 35,80 | 36,91 | -0,51% | - |
| 30.01.2026 | 36,96 | 37,58 | 36,70 | 37,10 | 0,75% | - |
| 29.01.2026 | 38,96 | 39,03 | 36,55 | 36,83 | -5,44% | - |
| 28.01.2026 | 39,74 | 40,69 | 38,87 | 38,95 | -1,62% | - |
| 27.01.2026 | 40,78 | 41,90 | 39,58 | 39,59 | -3,62% | - |
| 26.01.2026 | 42,63 | 42,63 | 40,84 | 41,07 | -2,85% | - |
| 23.01.2026 | 44,38 | 44,48 | 41,93 | 42,28 | -4,48% | 4,00 |
| 22.01.2026 | 44,53 | 45,62 | 44,01 | 44,26 | -0,51% | - |
| 21.01.2026 | 42,58 | 44,59 | 42,05 | 44,49 | 3,90% | - |
| 20.01.2026 | 41,08 | 42,82 | 39,11 | 42,82 | 5,14% | - |
| 19.01.2026 | 41,33 | 41,33 | 39,51 | 40,72 | -2,06% | - |
| 16.01.2026 | 42,57 | 42,87 | 41,40 | 41,58 | -2,21% | - |
| 15.01.2026 | 42,21 | 42,70 | 41,39 | 42,52 | 0,91% | 70,00 |
| 14.01.2026 | 43,70 | 43,70 | 41,88 | 42,13 | -2,51% | - |
| 13.01.2026 | 45,78 | 46,04 | 42,23 | 43,22 | -6,48% | 149,00 |
| 12.01.2026 | 47,00 | 47,87 | 44,53 | 46,21 | 0,65% | 3,00 |
| 09.01.2026 | 45,16 | 46,65 | 44,93 | 45,91 | 2,80% | 14,00 |
| 08.01.2026 | 45,38 | 45,74 | 44,34 | 44,66 | -1,53% | 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% | - |