37,485€
0,58%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,21 | 33,45 | 30,82 | 32,60 | 4,89% | 1.739,00 |
| 04.05.2026 | 31,46 | 31,60 | 30,58 | 31,08 | -0,70% | - |
| 30.04.2026 | 29,29 | 31,41 | 29,26 | 31,30 | 7,27% | 2.818,00 |
| 29.04.2026 | 31,12 | 31,47 | 28,95 | 29,18 | -5,75% | 591,00 |
| 28.04.2026 | 31,10 | 31,22 | 30,52 | 30,96 | -0,56% | - |
| 27.04.2026 | 31,18 | 31,50 | 30,80 | 31,14 | -0,14% | 29,00 |
| 24.04.2026 | 31,18 | 31,69 | 30,93 | 31,18 | 0,21% | 1.670,00 |
| 23.04.2026 | 33,77 | 33,92 | 29,87 | 31,12 | -8,27% | 3.250,00 |
| 22.04.2026 | 34,36 | 34,83 | 33,58 | 33,92 | -1,06% | - |
| 21.04.2026 | 35,04 | 36,21 | 33,81 | 34,29 | -1,80% | 151,00 |
| 20.04.2026 | 34,50 | 35,00 | 33,74 | 34,92 | 0,84% | 45,00 |
| 17.04.2026 | 33,04 | 34,63 | 33,03 | 34,63 | 4,80% | - |
| 16.04.2026 | 33,59 | 33,85 | 32,83 | 33,04 | -1,24% | 260,00 |
| 15.04.2026 | 33,81 | 34,47 | 33,21 | 33,46 | -1,08% | 395,00 |
| 14.04.2026 | 33,23 | 34,55 | 32,95 | 33,82 | 1,68% | 197,00 |
| 13.04.2026 | 31,90 | 33,34 | 31,90 | 33,26 | 3,57% | 410,00 |
| 10.04.2026 | 32,49 | 32,75 | 32,03 | 32,12 | -1,03% | 432,00 |
| 09.04.2026 | 32,80 | 32,82 | 31,27 | 32,45 | -0,90% | 203,00 |
| 08.04.2026 | 32,35 | 34,01 | 32,29 | 32,75 | 3,38% | 370,00 |
| 07.04.2026 | 31,69 | 31,97 | 31,13 | 31,68 | -0,55% | 235,00 |
| 02.04.2026 | 30,78 | 32,49 | 30,23 | 31,85 | 2,26% | 2.646,00 |
| 01.04.2026 | 31,23 | 31,69 | 31,01 | 31,15 | -0,34% | 96,00 |
| 31.03.2026 | 30,13 | 31,59 | 30,05 | 31,25 | 4,57% | 552,00 |
| 30.03.2026 | 29,43 | 30,62 | 28,84 | 29,89 | 2,28% | 3.252,00 |
| 27.03.2026 | 30,79 | 30,80 | 28,78 | 29,22 | -4,74% | 285,00 |
| 26.03.2026 | 30,86 | 31,62 | 30,62 | 30,68 | -0,92% | 1.300,00 |
| 25.03.2026 | 31,06 | 33,16 | 29,62 | 30,96 | -0,51% | 532,00 |
| 24.03.2026 | 30,03 | 31,66 | 29,52 | 31,12 | 3,70% | 165,00 |
| 23.03.2026 | 28,53 | 30,24 | 28,47 | 30,01 | 3,73% | 1.191,00 |
| 20.03.2026 | 29,03 | 29,74 | 28,76 | 28,93 | -0,60% | 140,00 |
| 19.03.2026 | 29,74 | 30,11 | 28,88 | 29,11 | -1,66% | 720,00 |
| 18.03.2026 | 29,41 | 30,08 | 28,86 | 29,60 | 1,25% | - |
| 17.03.2026 | 28,48 | 29,65 | 28,31 | 29,23 | 2,67% | 2.254,00 |
| 16.03.2026 | 29,71 | 30,40 | 28,10 | 28,47 | -3,44% | 2.259,00 |
| 13.03.2026 | 30,51 | 31,08 | 29,25 | 29,49 | -3,15% | 860,00 |
| 12.03.2026 | 31,77 | 31,96 | 30,40 | 30,45 | -4,20% | 959,00 |
| 11.03.2026 | 31,52 | 32,06 | 31,14 | 31,78 | 0,65% | 1.802,00 |
| 10.03.2026 | 32,02 | 32,37 | 30,99 | 31,58 | -1,07% | 661,00 |
| 09.03.2026 | 31,21 | 32,23 | 30,78 | 31,92 | 1,09% | 503,00 |
| 06.03.2026 | 33,23 | 33,26 | 31,47 | 31,57 | -5,31% | 391,00 |
| 05.03.2026 | 33,15 | 34,02 | 32,50 | 33,34 | 0,76% | 8.400,00 |
| 04.03.2026 | 33,57 | 34,06 | 33,04 | 33,09 | -2,01% | - |
| 03.03.2026 | 33,78 | 34,01 | 32,52 | 33,77 | -0,79% | - |
| 02.03.2026 | 33,61 | 34,16 | 32,96 | 34,04 | 0,49% | 16,00 |
| 27.02.2026 | 34,72 | 34,76 | 33,76 | 33,88 | -2,41% | 300,00 |
| 26.02.2026 | 33,71 | 35,17 | 33,46 | 34,71 | 2,43% | - |
| 25.02.2026 | 33,68 | 34,23 | 33,37 | 33,89 | 0,36% | 130,00 |
| 24.02.2026 | 33,68 | 34,55 | 33,15 | 33,77 | 0,52% | 90,00 |
| 23.02.2026 | 32,13 | 34,00 | 31,88 | 33,59 | 3,37% | 210,00 |
| 20.02.2026 | 33,05 | 33,17 | 32,04 | 32,50 | -1,22% | 155,00 |
| 19.02.2026 | 33,82 | 33,88 | 32,46 | 32,90 | -2,49% | 1.677,00 |
| 18.02.2026 | 32,27 | 33,96 | 32,16 | 33,74 | 4,83% | 707,00 |
| 17.02.2026 | 30,61 | 32,33 | 30,54 | 32,18 | 4,72% | 60,00 |
| 16.02.2026 | 30,76 | 30,86 | 30,65 | 30,73 | 0,00% | - |
| 13.02.2026 | 31,59 | 31,85 | 30,41 | 30,73 | -3,46% | 1.532,00 |
| 12.02.2026 | 35,84 | 35,84 | 30,05 | 31,83 | -10,94% | 2.306,00 |
| 11.02.2026 | 35,00 | 35,74 | 34,75 | 35,74 | 2,09% | 845,00 |
| 10.02.2026 | 35,32 | 35,72 | 34,78 | 35,01 | -1,02% | 87,00 |
| 09.02.2026 | 35,41 | 35,61 | 34,31 | 35,37 | -0,25% | 2.566,00 |
| 06.02.2026 | 34,70 | 35,93 | 34,52 | 35,46 | 2,52% | 6.987,00 |
| 05.02.2026 | 36,17 | 36,66 | 34,53 | 34,59 | -4,39% | 10.576,00 |
| 04.02.2026 | 36,12 | 37,23 | 35,84 | 36,18 | 0,39% | - |
| 03.02.2026 | 37,17 | 37,72 | 35,76 | 36,04 | -2,91% | - |
| 02.02.2026 | 36,70 | 38,02 | 36,14 | 37,12 | -0,59% | 4.476,00 |
| 30.01.2026 | 36,87 | 37,59 | 36,70 | 37,34 | 1,00% | - |
| 29.01.2026 | 38,89 | 39,06 | 36,55 | 36,97 | -5,42% | 267,00 |
| 28.01.2026 | 40,00 | 40,04 | 38,79 | 39,09 | -1,36% | 306,00 |
| 27.01.2026 | 41,01 | 41,39 | 39,56 | 39,63 | -2,89% | 605,00 |
| 26.01.2026 | 42,02 | 42,54 | 40,76 | 40,81 | -4,00% | 513,00 |
| 23.01.2026 | 44,42 | 44,47 | 41,89 | 42,51 | -4,04% | 1.130,00 |
| 22.01.2026 | 44,54 | 45,56 | 43,97 | 44,30 | -0,47% | 116,00 |
| 21.01.2026 | 42,33 | 44,57 | 42,33 | 44,51 | 4,68% | 238,00 |
| 20.01.2026 | 40,82 | 43,22 | 39,69 | 42,52 | 5,33% | 1.706,00 |
| 19.01.2026 | 41,01 | 41,01 | 39,50 | 40,37 | -3,26% | 618,00 |
| 16.01.2026 | 42,60 | 42,86 | 41,40 | 41,73 | -2,04% | 3.880,00 |
| 15.01.2026 | 42,26 | 42,71 | 41,39 | 42,60 | 0,92% | 1.124,00 |
| 14.01.2026 | 43,61 | 43,68 | 41,88 | 42,21 | -3,39% | 540,00 |
| 13.01.2026 | 45,67 | 46,04 | 42,22 | 43,69 | -4,59% | 401,00 |
| 12.01.2026 | 46,65 | 48,09 | 44,53 | 45,79 | -2,24% | 857,00 |
| 09.01.2026 | 45,09 | 47,08 | 44,92 | 46,84 | 4,07% | 220,00 |
| 08.01.2026 | 45,39 | 45,51 | 44,33 | 45,01 | -0,86% | - |
| 07.01.2026 | 45,05 | 45,57 | 44,42 | 45,40 | 0,73% | 356,00 |
| 06.01.2026 | 43,67 | 45,70 | 43,33 | 45,07 | 3,06% | 1.369,00 |
| 05.01.2026 | 41,16 | 43,73 | 40,91 | 43,73 | 6,53% | 608,00 |
| 02.01.2026 | 40,15 | 41,16 | 39,96 | 41,05 | -0,35% | 174,00 |
| 30.12.2025 | 41,18 | 41,20 | 40,49 | 41,20 | 0,09% | - |
| 29.12.2025 | 40,79 | 41,25 | 40,59 | 41,16 | 1,08% | 210,00 |
| 23.12.2025 | 41,53 | 41,79 | 40,49 | 40,72 | -1,81% | 294,00 |
| 22.12.2025 | 40,14 | 41,79 | 39,61 | 41,47 | 4,41% | 383,00 |
| 19.12.2025 | 38,12 | 39,95 | 37,91 | 39,72 | 4,25% | 1.195,00 |
| 18.12.2025 | 37,80 | 38,88 | 37,76 | 38,10 | 0,58% | 434,00 |
| 17.12.2025 | 38,39 | 39,09 | 37,67 | 37,88 | -0,97% | - |
| 16.12.2025 | 38,86 | 39,07 | 37,53 | 38,25 | -1,65% | 594,00 |
| 15.12.2025 | 38,61 | 39,57 | 37,56 | 38,89 | 1,17% | 5.425,00 |
| 12.12.2025 | 39,62 | 39,88 | 38,33 | 38,44 | -2,83% | 1.500,00 |
| 11.12.2025 | 40,21 | 40,24 | 39,06 | 39,56 | -1,42% | 315,00 |
| 10.12.2025 | 38,89 | 41,13 | 38,71 | 40,13 | 2,87% | 327,00 |
| 09.12.2025 | 39,27 | 40,15 | 38,02 | 39,01 | -1,34% | 135,00 |
| 08.12.2025 | 40,97 | 41,58 | 39,05 | 39,54 | -4,17% | 2.097,00 |
| 05.12.2025 | 41,52 | 41,81 | 40,77 | 41,26 | -0,72% | 4.356,00 |