44,650€
-0,09%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 50,60 | 53,77 | 49,93 | 53,69 | 6,15% | - |
| 20.11.2024 | 49,07 | 50,97 | 45,89 | 50,58 | 3,47% | 25,00 |
| 19.11.2024 | 46,62 | 48,91 | 45,38 | 48,89 | 4,86% | 18,00 |
| 18.11.2024 | 48,69 | 49,04 | 46,16 | 46,62 | -4,29% | 30,00 |
| 15.11.2024 | 51,75 | 51,75 | 48,32 | 48,71 | -5,84% | 30,00 |
| 14.11.2024 | 52,93 | 53,50 | 51,70 | 51,73 | -2,38% | - |
| 13.11.2024 | 52,73 | 53,19 | 52,42 | 52,99 | 0,45% | - |
| 12.11.2024 | 53,17 | 53,80 | 52,59 | 52,75 | -0,64% | - |
| 11.11.2024 | 53,86 | 54,55 | 52,70 | 53,09 | -1,58% | - |
| 08.11.2024 | 56,01 | 56,47 | 53,82 | 53,94 | -3,66% | - |
| 07.11.2024 | 54,97 | 56,62 | 54,80 | 55,99 | 1,87% | - |
| 06.11.2024 | 57,70 | 59,82 | 54,69 | 54,96 | -2,21% | 201,00 |
| 05.11.2024 | 54,63 | 57,10 | 50,51 | 56,20 | 2,86% | - |
| 04.11.2024 | 54,63 | 54,98 | 53,58 | 54,64 | 0,00% | - |
| 01.11.2024 | 52,03 | 55,13 | 52,03 | 54,64 | 4,77% | - |
| 31.10.2024 | 53,90 | 53,98 | 51,98 | 52,15 | -3,28% | 110,00 |
| 30.10.2024 | 54,14 | 54,38 | 53,47 | 53,92 | 0,37% | - |
| 29.10.2024 | 54,07 | 54,31 | 53,65 | 53,72 | -0,54% | - |
| 28.10.2024 | 53,62 | 54,86 | 53,62 | 54,01 | 0,80% | - |
| 25.10.2024 | 53,94 | 54,52 | 53,53 | 53,58 | -0,74% | 10,00 |
| 24.10.2024 | 55,80 | 55,80 | 53,89 | 53,98 | -3,28% | - |
| 23.10.2024 | 56,03 | 56,53 | 54,96 | 55,81 | -0,43% | 22,00 |
| 22.10.2024 | 57,12 | 57,12 | 54,67 | 56,05 | -1,87% | - |
| 21.10.2024 | 57,44 | 57,58 | 56,25 | 57,12 | -0,63% | - |
| 18.10.2024 | 55,86 | 57,55 | 55,68 | 57,48 | 2,90% | - |
| 17.10.2024 | 56,41 | 57,88 | 55,61 | 55,86 | -1,08% | 100,00 |
| 16.10.2024 | 57,94 | 59,32 | 55,79 | 56,47 | -2,57% | - |
| 15.10.2024 | 58,05 | 59,82 | 57,23 | 57,96 | -0,40% | - |
| 14.10.2024 | 59,02 | 59,96 | 57,64 | 58,19 | -1,41% | - |