30,320€
4,10%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 32,75 | 33,46 | 32,63 | 32,77 | 0,05% | - |
| 28.05.2025 | 32,79 | 33,04 | 32,56 | 32,75 | -0,08% | - |
| 27.05.2025 | 31,87 | 32,88 | 31,38 | 32,78 | 2,61% | - |
| 26.05.2025 | 31,23 | 32,11 | 30,99 | 31,94 | 2,26% | - |
| 23.05.2025 | 31,68 | 32,24 | 30,87 | 31,24 | -3,09% | - |
| 22.05.2025 | 32,18 | 32,42 | 31,46 | 32,23 | -0,03% | 30,00 |
| 21.05.2025 | 33,85 | 33,85 | 31,94 | 32,24 | -4,66% | - |
| 20.05.2025 | 33,63 | 34,15 | 33,08 | 33,82 | 0,67% | - |
| 19.05.2025 | 33,29 | 33,66 | 32,74 | 33,59 | -0,19% | 60,00 |
| 16.05.2025 | 32,81 | 33,67 | 31,65 | 33,66 | 2,75% | - |
| 15.05.2025 | 33,81 | 35,20 | 32,05 | 32,76 | -0,74% | - |
| 14.05.2025 | 34,69 | 35,43 | 33,00 | 33,00 | -4,71% | - |
| 13.05.2025 | 36,32 | 36,48 | 34,62 | 34,63 | -4,60% | 1,00 |
| 12.05.2025 | 33,49 | 38,06 | 33,49 | 36,30 | 8,75% | - |
| 09.05.2025 | 36,08 | 36,65 | 33,35 | 33,38 | -7,43% | - |
| 08.05.2025 | 36,07 | 38,26 | 35,47 | 36,06 | 0,08% | - |
| 07.05.2025 | 34,70 | 36,22 | 32,82 | 36,03 | 3,76% | - |
| 06.05.2025 | 36,00 | 36,20 | 34,22 | 34,73 | -3,46% | - |
| 05.05.2025 | 35,78 | 36,20 | 35,39 | 35,97 | 0,62% | - |
| 02.05.2025 | 35,36 | 36,03 | 34,50 | 35,75 | 1,19% | - |
| 30.04.2025 | 34,84 | 35,41 | 34,25 | 35,33 | 0,90% | - |
| 29.04.2025 | 34,74 | 35,32 | 34,38 | 35,02 | 0,88% | - |
| 28.04.2025 | 34,30 | 35,06 | 34,05 | 34,71 | 1,00% | - |
| 25.04.2025 | 34,22 | 34,50 | 33,55 | 34,37 | 0,64% | - |
| 24.04.2025 | 33,49 | 34,23 | 32,68 | 34,15 | 1,91% | 56,00 |
| 23.04.2025 | 32,37 | 35,15 | 32,37 | 33,51 | 3,52% | 45,00 |
| 22.04.2025 | 31,90 | 32,69 | 31,12 | 32,37 | 1,47% | - |
| 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 |