44,240€
-0,87%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 44,57 | 45,19 | 43,21 | 44,63 | -0,01% | - |
| 06.03.2025 | 43,40 | 45,45 | 42,73 | 44,63 | 2,69% | 375,00 |
| 05.03.2025 | 43,90 | 44,45 | 42,72 | 43,46 | -0,72% | - |
| 04.03.2025 | 44,64 | 44,64 | 43,05 | 43,78 | -2,18% | - |
| 03.03.2025 | 45,42 | 46,66 | 44,04 | 44,75 | -1,75% | - |
| 28.02.2025 | 46,05 | 46,24 | 44,60 | 45,55 | -0,74% | - |
| 27.02.2025 | 48,42 | 50,23 | 45,43 | 45,89 | -4,70% | 70,00 |
| 26.02.2025 | 48,69 | 49,73 | 47,93 | 48,15 | -0,73% | - |
| 25.02.2025 | 49,57 | 50,74 | 47,38 | 48,51 | -2,21% | - |
| 24.02.2025 | 48,62 | 50,18 | 47,21 | 49,60 | 2,13% | 50,00 |
| 21.02.2025 | 50,54 | 51,43 | 48,20 | 48,57 | -3,64% | - |
| 20.02.2025 | 50,53 | 52,04 | 50,06 | 50,40 | 1,91% | 650,00 |
| 19.02.2025 | 48,57 | 49,50 | 47,34 | 49,46 | 1,85% | - |
| 18.02.2025 | 49,55 | 49,95 | 47,79 | 48,56 | -1,82% | - |
| 17.02.2025 | 48,30 | 49,48 | 48,27 | 49,46 | 3,65% | - |
| 14.02.2025 | 48,97 | 49,53 | 47,46 | 47,72 | -2,38% | - |
| 13.02.2025 | 49,63 | 51,50 | 47,04 | 48,88 | -1,69% | - |
| 12.02.2025 | 48,85 | 49,75 | 48,02 | 49,72 | 1,78% | - |
| 11.02.2025 | 49,54 | 50,59 | 48,77 | 48,85 | -1,53% | - |
| 10.02.2025 | 53,99 | 54,02 | 49,46 | 49,61 | -7,81% | - |
| 07.02.2025 | 53,97 | 54,18 | 52,46 | 53,81 | -0,20% | - |
| 06.02.2025 | 55,37 | 55,65 | 53,92 | 53,92 | -2,25% | - |
| 05.02.2025 | 54,10 | 55,56 | 53,98 | 55,16 | 1,53% | - |
| 04.02.2025 | 54,98 | 55,35 | 53,58 | 54,33 | -1,40% | - |
| 03.02.2025 | 55,98 | 56,26 | 54,76 | 55,10 | -1,75% | - |
| 31.01.2025 | 55,05 | 57,20 | 54,55 | 56,08 | 2,43% | - |
| 30.01.2025 | 52,04 | 55,03 | 51,74 | 54,75 | 5,25% | - |
| 29.01.2025 | 53,74 | 54,50 | 51,46 | 52,02 | -3,20% | - |
| 28.01.2025 | 53,45 | 54,53 | 52,56 | 53,74 | 0,73% | - |
| 27.01.2025 | 54,34 | 54,85 | 53,14 | 53,35 | -2,24% | - |
| 24.01.2025 | 55,62 | 55,74 | 54,55 | 54,57 | -2,38% | - |
| 23.01.2025 | 57,64 | 58,18 | 54,35 | 55,90 | -3,19% | - |
| 22.01.2025 | 57,69 | 58,53 | 56,90 | 57,74 | 0,09% | - |
| 21.01.2025 | 54,97 | 57,94 | 54,76 | 57,69 | 5,24% | - |
| 20.01.2025 | 55,20 | 55,26 | 54,76 | 54,82 | -1,03% | - |
| 17.01.2025 | 57,42 | 58,00 | 55,34 | 55,39 | -3,32% | - |
| 16.01.2025 | 55,97 | 57,89 | 53,16 | 57,29 | 2,49% | 200,00 |
| 15.01.2025 | 59,64 | 61,05 | 55,47 | 55,90 | -5,99% | - |
| 14.01.2025 | 61,70 | 62,27 | 58,91 | 59,46 | -3,54% | 120,00 |
| 13.01.2025 | 59,40 | 63,29 | 58,87 | 61,64 | 3,88% | - |
| 10.01.2025 | 59,16 | 59,53 | 57,19 | 59,34 | 0,42% | - |
| 09.01.2025 | 59,09 | 59,19 | 58,97 | 59,09 | 0,00% | - |
| 08.01.2025 | 59,26 | 59,68 | 57,65 | 59,09 | -0,22% | - |
| 07.01.2025 | 58,28 | 60,00 | 58,05 | 59,22 | 1,40% | - |
| 06.01.2025 | 57,90 | 59,45 | 57,04 | 58,40 | 0,74% | - |
| 03.01.2025 | 57,34 | 58,37 | 55,98 | 57,97 | 1,08% | - |
| 02.01.2025 | 56,66 | 58,47 | 56,60 | 57,35 | 3,46% | - |
| 30.12.2024 | 55,83 | 55,99 | 55,41 | 55,43 | -1,09% | - |
| 27.12.2024 | 55,99 | 56,25 | 55,29 | 56,04 | 1,61% | - |
| 23.12.2024 | 54,84 | 55,46 | 54,31 | 55,15 | 0,84% | - |
| 20.12.2024 | 53,29 | 55,87 | 52,21 | 54,69 | 2,63% | - |
| 19.12.2024 | 53,41 | 54,52 | 52,73 | 53,29 | -0,26% | - |
| 18.12.2024 | 54,70 | 55,96 | 53,29 | 53,43 | -3,05% | - |
| 17.12.2024 | 54,02 | 55,82 | 53,94 | 55,11 | 1,29% | - |
| 16.12.2024 | 54,54 | 55,42 | 54,05 | 54,41 | -1,05% | - |
| 13.12.2024 | 55,52 | 56,03 | 53,64 | 54,99 | -1,61% | - |
| 12.12.2024 | 56,62 | 57,05 | 55,70 | 55,89 | -1,72% | - |
| 11.12.2024 | 56,98 | 57,74 | 56,22 | 56,87 | -0,21% | - |
| 10.12.2024 | 58,19 | 58,52 | 56,88 | 56,99 | -2,10% | - |
| 09.12.2024 | 54,70 | 58,62 | 54,70 | 58,21 | 4,30% | - |
| 06.12.2024 | 55,27 | 56,74 | 54,64 | 55,81 | 1,01% | - |
| 05.12.2024 | 56,18 | 58,28 | 55,04 | 55,25 | -2,39% | - |
| 04.12.2024 | 54,88 | 57,43 | 53,96 | 56,60 | 3,34% | - |
| 03.12.2024 | 55,59 | 55,61 | 54,23 | 54,77 | -1,55% | - |
| 02.12.2024 | 54,98 | 55,71 | 53,69 | 55,63 | 2,30% | - |
| 29.11.2024 | 55,37 | 56,13 | 53,40 | 54,38 | -1,93% | - |
| 28.11.2024 | 55,41 | 55,49 | 55,35 | 55,45 | 0,31% | - |
| 27.11.2024 | 54,89 | 55,79 | 54,48 | 55,28 | 0,73% | - |
| 26.11.2024 | 56,25 | 56,27 | 53,73 | 54,88 | -2,17% | - |
| 25.11.2024 | 54,80 | 56,72 | 53,96 | 56,10 | 2,37% | - |
| 22.11.2024 | 53,74 | 55,14 | 53,66 | 54,80 | 2,05% | - |
| 21.11.2024 | 50,61 | 53,76 | 49,85 | 53,70 | 6,04% | - |
| 20.11.2024 | 48,64 | 50,95 | 45,95 | 50,64 | 11,14% | - |
| 19.11.2024 | 46,66 | 46,81 | 45,42 | 45,57 | -2,26% | - |
| 18.11.2024 | 48,70 | 48,80 | 46,13 | 46,62 | -4,15% | - |
| 15.11.2024 | 51,42 | 51,91 | 48,33 | 48,64 | -6,08% | 150,00 |
| 14.11.2024 | 52,93 | 53,48 | 51,71 | 51,79 | -2,23% | - |
| 13.11.2024 | 52,62 | 53,26 | 52,41 | 52,97 | 0,38% | 600,00 |
| 12.11.2024 | 52,84 | 53,76 | 52,59 | 52,77 | -0,79% | - |
| 11.11.2024 | 53,93 | 54,69 | 52,69 | 53,19 | -1,23% | - |
| 08.11.2024 | 55,72 | 56,47 | 53,82 | 53,85 | -3,82% | - |
| 07.11.2024 | 54,98 | 56,62 | 54,80 | 55,99 | 1,95% | - |
| 06.11.2024 | 58,14 | 59,82 | 54,71 | 54,92 | -2,17% | - |
| 05.11.2024 | 54,22 | 56,61 | 50,03 | 56,14 | 2,80% | - |
| 04.11.2024 | 54,42 | 54,98 | 53,38 | 54,61 | -0,27% | - |
| 01.11.2024 | 52,19 | 55,56 | 52,17 | 54,76 | 4,15% | - |
| 31.10.2024 | 53,69 | 54,72 | 51,83 | 52,58 | -2,54% | 150,00 |
| 30.10.2024 | 53,63 | 55,01 | 53,37 | 53,95 | -2,02% | - |
| 29.10.2024 | 54,09 | 55,07 | 53,67 | 55,06 | 1,79% | - |
| 28.10.2024 | 53,84 | 55,39 | 53,63 | 54,09 | 0,90% | - |
| 25.10.2024 | 53,93 | 54,43 | 53,54 | 53,61 | -0,56% | - |
| 24.10.2024 | 55,22 | 55,79 | 53,91 | 53,91 | -2,60% | - |
| 23.10.2024 | 55,83 | 56,69 | 54,97 | 55,35 | -1,25% | - |
| 22.10.2024 | 56,58 | 56,99 | 54,67 | 56,05 | -1,86% | - |
| 21.10.2024 | 57,48 | 57,64 | 56,14 | 57,11 | -0,61% | 30,00 |
| 18.10.2024 | 55,85 | 57,58 | 55,40 | 57,46 | 2,86% | - |
| 17.10.2024 | 56,40 | 57,86 | 55,66 | 55,86 | -0,94% | - |
| 16.10.2024 | 57,90 | 58,07 | 55,81 | 56,39 | -2,64% | - |
| 15.10.2024 | 58,36 | 59,78 | 57,26 | 57,92 | -0,26% | - |
| 14.10.2024 | 59,05 | 59,25 | 58,07 | 58,07 | -1,58% | - |