38,050€
0,55%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 38,42 | 39,08 | 37,97 | 38,35 | 1,33% | - |
| 16.12.2025 | 38,76 | 39,23 | 37,80 | 37,84 | -2,77% | - |
| 15.12.2025 | 38,50 | 39,67 | 37,92 | 38,92 | -0,98% | - |
| 12.12.2025 | 39,59 | 39,98 | 39,29 | 39,31 | -2,47% | - |
| 11.12.2025 | 39,98 | 40,34 | 39,06 | 40,30 | -0,98% | 200,00 |
| 10.12.2025 | 39,01 | 41,15 | 38,91 | 40,70 | 4,65% | - |
| 09.12.2025 | 39,35 | 39,89 | 38,17 | 38,89 | -2,94% | 280,00 |
| 08.12.2025 | 41,14 | 41,52 | 39,08 | 40,07 | -2,27% | 55,00 |
| 05.12.2025 | 41,53 | 41,92 | 40,77 | 41,00 | 4,78% | - |
| 04.12.2025 | 41,00 | 41,86 | 38,84 | 39,13 | -4,84% | 100,00 |
| 03.12.2025 | 40,90 | 41,83 | 40,36 | 41,12 | 0,17% | - |
| 02.12.2025 | 41,02 | 41,51 | 40,62 | 41,05 | 0,32% | 30,00 |
| 01.12.2025 | 41,82 | 42,21 | 40,92 | 40,92 | -2,15% | 400,00 |
| 28.11.2025 | 42,78 | 42,89 | 40,02 | 41,82 | -2,65% | - |
| 27.11.2025 | 42,59 | 43,06 | 42,59 | 42,96 | 1,54% | - |
| 26.11.2025 | 43,20 | 43,47 | 41,42 | 42,31 | -0,42% | - |
| 25.11.2025 | 41,23 | 42,99 | 40,96 | 42,49 | 3,86% | 200,00 |
| 24.11.2025 | 41,07 | 42,00 | 40,24 | 40,91 | 2,89% | 1.280,00 |
| 21.11.2025 | 38,11 | 41,34 | 37,33 | 39,76 | 3,99% | 460,00 |
| 20.11.2025 | 37,76 | 39,67 | 37,76 | 38,24 | 2,22% | - |
| 19.11.2025 | 37,11 | 37,70 | 36,87 | 37,41 | 0,92% | - |
| 18.11.2025 | 35,98 | 37,10 | 35,80 | 37,07 | 1,26% | - |
| 17.11.2025 | 35,75 | 36,71 | 35,34 | 36,61 | 3,14% | - |
| 14.11.2025 | 35,89 | 36,26 | 35,01 | 35,49 | -2,79% | - |
| 13.11.2025 | 36,75 | 37,22 | 35,87 | 36,51 | -0,65% | 150,00 |
| 12.11.2025 | 35,89 | 36,88 | 35,47 | 36,75 | 2,71% | - |
| 11.11.2025 | 35,50 | 36,11 | 34,67 | 35,78 | 1,82% | - |
| 10.11.2025 | 34,80 | 35,43 | 34,47 | 35,14 | 3,22% | - |
| 07.11.2025 | 34,12 | 34,29 | 33,16 | 34,05 | 0,07% | - |
| 06.11.2025 | 35,11 | 35,23 | 33,59 | 34,02 | -2,99% | - |
| 05.11.2025 | 35,08 | 35,38 | 33,67 | 35,07 | 0,85% | - |
| 04.11.2025 | 33,08 | 35,43 | 31,70 | 34,78 | 4,12% | - |
| 03.11.2025 | 34,00 | 34,70 | 32,36 | 33,40 | -0,42% | - |
| 31.10.2025 | 31,91 | 33,54 | 31,27 | 33,54 | 5,34% | - |
| 30.10.2025 | 32,22 | 32,67 | 31,28 | 31,84 | -3,52% | 100,00 |
| 29.10.2025 | 33,30 | 34,01 | 32,36 | 33,00 | -1,86% | 100,00 |
| 28.10.2025 | 33,27 | 33,77 | 32,82 | 33,63 | 1,56% | - |
| 27.10.2025 | 34,50 | 34,50 | 32,93 | 33,11 | -3,83% | - |
| 24.10.2025 | 34,28 | 35,38 | 33,51 | 34,43 | 2,87% | 90,00 |
| 23.10.2025 | 33,56 | 34,72 | 33,47 | 33,47 | 0,36% | - |
| 22.10.2025 | 33,36 | 34,73 | 33,18 | 33,35 | -0,42% | 40,00 |
| 21.10.2025 | 33,44 | 34,14 | 32,81 | 33,49 | 2,31% | - |
| 20.10.2025 | 31,78 | 33,34 | 31,62 | 32,74 | 3,49% | - |
| 17.10.2025 | 32,45 | 33,02 | 30,05 | 31,63 | -3,92% | - |
| 16.10.2025 | 31,07 | 33,09 | 31,06 | 32,92 | 5,31% | - |
| 15.10.2025 | 31,50 | 32,53 | 31,02 | 31,26 | -0,51% | - |
| 14.10.2025 | 31,16 | 31,95 | 30,59 | 31,42 | 0,00% | - |
| 13.10.2025 | 30,63 | 32,06 | 30,46 | 31,42 | 4,01% | - |
| 10.10.2025 | 31,32 | 31,68 | 29,97 | 30,21 | -2,49% | - |
| 09.10.2025 | 29,80 | 32,13 | 29,65 | 30,98 | 4,45% | 100,00 |
| 08.10.2025 | 29,77 | 30,41 | 29,31 | 29,66 | 0,54% | - |
| 07.10.2025 | 31,12 | 31,70 | 29,50 | 29,50 | -4,56% | - |
| 06.10.2025 | 31,07 | 32,17 | 30,49 | 30,91 | 4,32% | 200,00 |
| 03.10.2025 | 29,77 | 32,01 | 29,59 | 29,63 | -0,13% | 200,00 |
| 02.10.2025 | 29,51 | 30,83 | 29,42 | 29,67 | 1,19% | 120,00 |
| 01.10.2025 | 27,53 | 29,45 | 26,80 | 29,32 | 8,33% | - |
| 30.09.2025 | 26,31 | 27,13 | 26,20 | 27,07 | 3,38% | - |
| 29.09.2025 | 26,55 | 26,94 | 25,65 | 26,18 | -0,80% | - |
| 26.09.2025 | 26,37 | 26,95 | 26,22 | 26,39 | -0,26% | - |
| 25.09.2025 | 27,30 | 27,63 | 26,38 | 26,46 | -2,43% | - |
| 24.09.2025 | 28,57 | 28,71 | 26,98 | 27,12 | -3,62% | - |
| 23.09.2025 | 27,75 | 28,95 | 27,75 | 28,14 | 1,26% | 100,00 |
| 22.09.2025 | 28,24 | 29,06 | 27,50 | 27,79 | -0,32% | - |
| 19.09.2025 | 28,27 | 28,66 | 27,83 | 27,88 | -1,45% | - |
| 18.09.2025 | 27,29 | 28,76 | 27,23 | 28,29 | -0,18% | 12,00 |
| 17.09.2025 | 28,04 | 29,02 | 27,04 | 28,34 | 1,83% | 30,00 |
| 16.09.2025 | 27,22 | 28,42 | 26,80 | 27,83 | 2,54% | - |
| 15.09.2025 | 26,62 | 27,31 | 26,40 | 27,14 | -0,40% | 200,00 |
| 12.09.2025 | 27,34 | 27,42 | 27,16 | 27,25 | -0,11% | - |
| 11.09.2025 | 26,17 | 27,44 | 25,70 | 27,28 | 5,27% | 270,00 |
| 10.09.2025 | 26,60 | 26,98 | 25,92 | 25,92 | -2,43% | - |
| 09.09.2025 | 27,42 | 27,42 | 25,87 | 26,56 | 2,04% | - |
| 08.09.2025 | 26,33 | 27,07 | 25,43 | 26,03 | 4,88% | - |
| 05.09.2025 | 25,57 | 26,33 | 24,82 | 24,82 | -3,24% | - |
| 04.09.2025 | 25,32 | 26,10 | 24,76 | 25,65 | 3,30% | - |
| 03.09.2025 | 26,11 | 26,53 | 24,52 | 24,83 | -12,23% | 56,00 |
| 02.09.2025 | 29,24 | 29,51 | 27,79 | 28,29 | -3,55% | 60,00 |
| 01.09.2025 | 29,00 | 29,59 | 28,95 | 29,33 | 0,95% | - |
| 29.08.2025 | 28,64 | 29,29 | 28,49 | 29,06 | 2,31% | - |
| 28.08.2025 | 29,02 | 29,08 | 28,03 | 28,40 | -1,39% | 50,00 |
| 27.08.2025 | 29,34 | 30,13 | 28,61 | 28,80 | -0,45% | - |
| 26.08.2025 | 29,73 | 30,39 | 28,93 | 28,93 | -3,02% | - |
| 25.08.2025 | 30,47 | 30,76 | 29,33 | 29,83 | -1,58% | 501,00 |
| 22.08.2025 | 29,18 | 30,70 | 29,10 | 30,31 | 4,12% | - |
| 21.08.2025 | 29,07 | 29,47 | 28,38 | 29,11 | 0,54% | - |
| 20.08.2025 | 30,08 | 30,18 | 28,96 | 28,96 | -3,24% | - |
| 19.08.2025 | 29,34 | 30,50 | 29,28 | 29,93 | 1,94% | - |
| 18.08.2025 | 28,88 | 29,75 | 28,68 | 29,36 | 2,34% | - |
| 15.08.2025 | 29,61 | 29,96 | 28,63 | 28,69 | -0,83% | - |
| 14.08.2025 | 29,48 | 29,79 | 28,31 | 28,93 | -2,03% | - |
| 13.08.2025 | 27,56 | 29,59 | 27,55 | 29,53 | 6,55% | 300,00 |
| 12.08.2025 | 26,52 | 27,82 | 26,38 | 27,71 | 4,47% | - |
| 11.08.2025 | 26,16 | 26,63 | 25,86 | 26,53 | 1,57% | - |
| 08.08.2025 | 26,64 | 27,02 | 25,84 | 26,12 | -2,26% | 200,00 |
| 07.08.2025 | 26,28 | 26,87 | 26,00 | 26,72 | 1,67% | - |
| 06.08.2025 | 28,12 | 28,99 | 25,94 | 26,28 | -5,14% | 7,00 |
| 05.08.2025 | 30,16 | 30,65 | 27,68 | 27,71 | -7,74% | 70,00 |
| 04.08.2025 | 32,95 | 34,85 | 27,62 | 30,03 | -8,50% | 590,00 |
| 01.08.2025 | 33,53 | 33,78 | 31,39 | 32,82 | -2,54% | - |
| 31.07.2025 | 35,86 | 36,97 | 33,55 | 33,68 | -5,88% | 585,00 |