52,755€
6,25%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,07 | 53,26 | 49,85 | 52,61 | 5,95% | - |
| 08.07.2026 | 51,18 | 51,46 | 49,11 | 49,65 | -2,86% | - |
| 07.07.2026 | 53,74 | 54,04 | 50,52 | 51,11 | -3,79% | - |
| 06.07.2026 | 53,87 | 55,01 | 52,68 | 53,13 | -1,42% | - |
| 03.07.2026 | 53,98 | 53,98 | 53,71 | 53,89 | 0,37% | 85,00 |
| 02.07.2026 | 54,32 | 54,58 | 52,55 | 53,69 | 0,69% | 190,00 |
| 01.07.2026 | 53,19 | 55,34 | 52,52 | 53,32 | 1,11% | 50,00 |
| 30.06.2026 | 52,29 | 52,96 | 51,36 | 52,74 | 1,27% | 100,00 |
| 29.06.2026 | 53,50 | 54,14 | 51,58 | 52,08 | -1,68% | 20,00 |
| 26.06.2026 | 53,55 | 53,60 | 52,43 | 52,97 | 0,11% | - |
| 25.06.2026 | 51,46 | 54,79 | 50,93 | 52,91 | 3,18% | 38,00 |
| 24.06.2026 | 48,39 | 51,59 | 48,39 | 51,28 | 5,54% | - |
| 23.06.2026 | 49,47 | 50,30 | 47,30 | 48,59 | -1,82% | - |
| 22.06.2026 | 49,79 | 50,47 | 49,23 | 49,49 | -0,69% | - |
| 19.06.2026 | 49,83 | 49,98 | 49,75 | 49,83 | -0,08% | - |
| 18.06.2026 | 47,59 | 49,88 | 46,57 | 49,87 | 4,55% | - |
| 17.06.2026 | 48,08 | 48,58 | 47,34 | 47,70 | -1,35% | 1.050,00 |
| 16.06.2026 | 48,88 | 49,26 | 48,02 | 48,35 | -0,31% | - |
| 15.06.2026 | 46,53 | 48,54 | 46,12 | 48,50 | 4,28% | - |
| 12.06.2026 | 47,66 | 48,19 | 45,77 | 46,51 | -2,16% | - |
| 11.06.2026 | 47,56 | 48,01 | 46,34 | 47,54 | -0,48% | 70,00 |
| 10.06.2026 | 48,29 | 50,47 | 47,63 | 47,77 | -3,93% | 350,00 |
| 09.06.2026 | 48,73 | 50,54 | 47,84 | 49,72 | 1,87% | 637,00 |
| 08.06.2026 | 48,82 | 50,52 | 48,53 | 48,81 | -0,56% | 10,00 |
| 05.06.2026 | 51,64 | 52,48 | 48,77 | 49,08 | -4,66% | - |
| 04.06.2026 | 54,14 | 55,52 | 51,09 | 51,48 | -4,12% | 260,00 |
| 03.06.2026 | 49,30 | 53,72 | 48,39 | 53,69 | 9,71% | 278,00 |
| 02.06.2026 | 50,28 | 50,67 | 48,07 | 48,94 | -2,54% | 111,00 |
| 01.06.2026 | 50,48 | 50,91 | 49,06 | 50,22 | 0,16% | - |
| 29.05.2026 | 46,52 | 50,22 | 46,41 | 50,14 | 8,82% | - |
| 28.05.2026 | 41,83 | 46,41 | 41,31 | 46,07 | 11,15% | 383,00 |
| 27.05.2026 | 40,35 | 41,50 | 39,83 | 41,45 | 2,69% | - |
| 26.05.2026 | 39,63 | 40,68 | 38,70 | 40,36 | 1,90% | - |
| 25.05.2026 | 39,39 | 39,65 | 39,25 | 39,61 | 0,68% | - |
| 22.05.2026 | 38,72 | 39,51 | 38,72 | 39,34 | 1,79% | - |
| 21.05.2026 | 38,71 | 39,01 | 37,76 | 38,65 | 2,85% | 60,00 |
| 20.05.2026 | 36,72 | 37,81 | 35,90 | 37,58 | 2,57% | - |
| 19.05.2026 | 36,74 | 37,15 | 36,37 | 36,64 | -0,22% | - |
| 18.05.2026 | 36,88 | 37,65 | 36,39 | 36,72 | -0,64% | - |
| 15.05.2026 | 37,84 | 38,13 | 36,78 | 36,96 | -2,69% | - |
| 14.05.2026 | 37,43 | 38,43 | 37,08 | 37,98 | 1,33% | - |
| 13.05.2026 | 38,10 | 38,53 | 37,25 | 37,48 | -1,61% | - |
| 12.05.2026 | 36,73 | 38,28 | 36,47 | 38,09 | 4,06% | 35,00 |
| 11.05.2026 | 37,70 | 37,99 | 36,36 | 36,61 | -2,08% | - |
| 08.05.2026 | 37,31 | 37,74 | 35,86 | 37,38 | 1,20% | - |
| 07.05.2026 | 36,01 | 37,23 | 34,90 | 36,94 | 2,45% | - |
| 06.05.2026 | 32,53 | 36,82 | 31,56 | 36,06 | 10,95% | - |
| 05.05.2026 | 31,12 | 32,88 | 31,12 | 32,50 | 4,81% | - |
| 04.05.2026 | 31,39 | 31,69 | 30,57 | 31,01 | -0,71% | - |
| 30.04.2026 | 29,37 | 31,39 | 29,06 | 31,23 | 6,42% | - |
| 29.04.2026 | 30,70 | 31,33 | 28,96 | 29,35 | -5,29% | - |
| 28.04.2026 | 31,17 | 31,32 | 30,52 | 30,99 | -1,01% | - |
| 27.04.2026 | 31,18 | 31,50 | 30,79 | 31,30 | -0,18% | 70,00 |
| 24.04.2026 | 31,00 | 31,69 | 30,85 | 31,36 | 1,49% | 170,00 |
| 23.04.2026 | 33,89 | 33,95 | 29,87 | 30,90 | -8,53% | 2,00 |
| 22.04.2026 | 34,17 | 34,82 | 33,58 | 33,78 | -1,49% | - |
| 21.04.2026 | 34,90 | 36,21 | 34,09 | 34,30 | -1,00% | 400,00 |
| 20.04.2026 | 34,82 | 35,06 | 33,91 | 34,64 | 1,16% | - |
| 17.04.2026 | 33,05 | 34,49 | 32,87 | 34,24 | 3,34% | - |
| 16.04.2026 | 33,46 | 33,76 | 32,78 | 33,14 | -0,47% | - |
| 15.04.2026 | 33,64 | 34,47 | 33,29 | 33,29 | -2,16% | - |
| 14.04.2026 | 33,25 | 34,55 | 32,46 | 34,03 | 2,42% | 107,00 |
| 13.04.2026 | 32,26 | 33,33 | 31,82 | 33,23 | 3,10% | - |
| 10.04.2026 | 32,51 | 32,76 | 32,07 | 32,23 | -0,94% | - |
| 09.04.2026 | 32,80 | 32,80 | 31,27 | 32,53 | -0,96% | - |
| 08.04.2026 | 31,63 | 34,05 | 31,41 | 32,85 | 4,52% | - |
| 07.04.2026 | 31,86 | 31,98 | 31,13 | 31,43 | -0,92% | - |
| 02.04.2026 | 31,13 | 32,50 | 30,42 | 31,72 | 1,72% | - |
| 01.04.2026 | 31,25 | 31,70 | 31,01 | 31,19 | 0,74% | - |
| 31.03.2026 | 29,93 | 31,11 | 29,93 | 30,96 | 3,36% | - |
| 30.03.2026 | 29,30 | 30,62 | 29,10 | 29,95 | 2,48% | 30,00 |
| 27.03.2026 | 30,25 | 30,76 | 28,78 | 29,23 | -6,00% | - |
| 26.03.2026 | 30,86 | 31,62 | 30,60 | 31,09 | 0,48% | - |
| 25.03.2026 | 30,83 | 31,91 | 30,11 | 30,94 | 0,28% | 450,00 |
| 24.03.2026 | 30,00 | 31,67 | 29,52 | 30,86 | 2,85% | - |
| 23.03.2026 | 29,35 | 30,29 | 28,51 | 30,00 | 3,79% | - |
| 20.03.2026 | 29,10 | 29,74 | 28,81 | 28,91 | -0,72% | 25,00 |
| 19.03.2026 | 29,84 | 30,09 | 28,88 | 29,12 | -2,76% | - |
| 18.03.2026 | 29,25 | 30,09 | 28,83 | 29,94 | 1,91% | 70,00 |
| 17.03.2026 | 28,48 | 29,64 | 28,22 | 29,38 | 4,06% | - |
| 16.03.2026 | 29,55 | 30,40 | 28,10 | 28,24 | -4,61% | 1,00 |
| 13.03.2026 | 30,44 | 31,01 | 29,26 | 29,60 | -6,39% | - |
| 12.03.2026 | 31,82 | 32,08 | 31,25 | 31,62 | -0,75% | - |
| 11.03.2026 | 31,53 | 32,08 | 30,99 | 31,86 | 0,17% | 400,00 |
| 10.03.2026 | 31,91 | 32,64 | 30,99 | 31,81 | -0,89% | - |
| 09.03.2026 | 31,49 | 32,23 | 30,37 | 32,09 | 1,47% | 2,00 |
| 06.03.2026 | 33,16 | 33,25 | 31,47 | 31,63 | -4,90% | - |
| 05.03.2026 | 33,62 | 34,03 | 32,53 | 33,26 | 0,26% | - |
| 04.03.2026 | 33,82 | 34,12 | 33,13 | 33,17 | -1,94% | - |
| 03.03.2026 | 34,06 | 34,13 | 32,52 | 33,83 | -0,21% | 687,00 |
| 02.03.2026 | 33,62 | 34,09 | 32,97 | 33,90 | -0,12% | - |
| 27.02.2026 | 34,77 | 34,77 | 33,79 | 33,94 | -3,04% | - |
| 26.02.2026 | 33,78 | 35,17 | 33,43 | 35,00 | 3,24% | - |
| 25.02.2026 | 33,78 | 34,24 | 33,37 | 33,90 | 0,43% | - |
| 24.02.2026 | 33,55 | 34,52 | 33,15 | 33,76 | -0,24% | - |
| 23.02.2026 | 32,37 | 34,01 | 31,89 | 33,84 | 3,63% | - |
| 20.02.2026 | 32,92 | 33,35 | 32,05 | 32,65 | -0,40% | - |
| 19.02.2026 | 33,76 | 33,91 | 32,46 | 32,78 | -2,95% | - |
| 18.02.2026 | 32,20 | 33,97 | 32,17 | 33,78 | 5,27% | - |
| 17.02.2026 | 30,43 | 32,27 | 30,36 | 32,09 | 5,09% | - |