50,240€
-0,12%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 58,26 | 59,42 | 57,40 | 59,00 | 1,29% | - |
| 10.10.2024 | 59,08 | 59,52 | 57,85 | 58,25 | -1,47% | - |
| 09.10.2024 | 59,11 | 60,81 | 58,81 | 59,12 | -0,07% | - |
| 08.10.2024 | 60,04 | 60,98 | 58,82 | 59,16 | -1,20% | - |
| 07.10.2024 | 61,03 | 61,18 | 58,70 | 59,88 | -1,93% | - |
| 04.10.2024 | 59,71 | 61,43 | 59,64 | 61,06 | 2,26% | - |
| 03.10.2024 | 61,07 | 61,09 | 59,20 | 59,71 | -2,18% | - |
| 02.10.2024 | 60,16 | 61,44 | 59,75 | 61,04 | 1,09% | 300,00 |
| 01.10.2024 | 61,95 | 62,88 | 59,57 | 60,38 | -2,69% | - |
| 30.09.2024 | 63,27 | 63,29 | 61,52 | 62,05 | -2,02% | - |
| 27.09.2024 | 63,16 | 65,19 | 62,94 | 63,33 | 0,54% | - |
| 26.09.2024 | 60,53 | 63,38 | 60,48 | 62,99 | 4,12% | - |
| 25.09.2024 | 60,83 | 61,27 | 59,91 | 60,50 | -0,98% | - |
| 24.09.2024 | 60,41 | 61,79 | 59,72 | 61,10 | 1,19% | - |
| 23.09.2024 | 60,59 | 61,58 | 59,65 | 60,38 | -0,18% | - |
| 20.09.2024 | 61,11 | 61,23 | 59,10 | 60,49 | -1,10% | - |
| 19.09.2024 | 60,36 | 61,80 | 60,12 | 61,16 | 1,68% | - |
| 18.09.2024 | 58,55 | 60,89 | 55,99 | 60,15 | 2,77% | - |
| 17.09.2024 | 58,65 | 59,23 | 57,61 | 58,53 | -0,15% | - |
| 16.09.2024 | 59,16 | 59,62 | 58,29 | 58,62 | -1,03% | - |
| 13.09.2024 | 58,37 | 59,59 | 57,87 | 59,23 | 1,28% | - |
| 12.09.2024 | 58,22 | 59,84 | 56,66 | 58,48 | 0,72% | - |
| 11.09.2024 | 57,06 | 58,14 | 56,11 | 58,06 | 1,11% | - |
| 10.09.2024 | 57,30 | 58,37 | 56,80 | 57,42 | 0,00% | - |
| 09.09.2024 | 57,94 | 59,08 | 57,29 | 57,42 | -0,54% | - |
| 06.09.2024 | 58,81 | 60,17 | 57,66 | 57,73 | -1,87% | - |
| 05.09.2024 | 58,09 | 58,96 | 57,20 | 58,83 | 1,19% | - |
| 04.09.2024 | 59,22 | 59,43 | 57,47 | 58,14 | -2,37% | - |
| 03.09.2024 | 60,67 | 61,07 | 59,13 | 59,55 | -1,93% | - |
| 02.09.2024 | 60,79 | 60,80 | 60,56 | 60,72 | -0,10% | 150,00 |
| 30.08.2024 | 61,05 | 62,69 | 59,79 | 60,78 | -0,20% | - |
| 29.08.2024 | 58,00 | 62,11 | 57,98 | 60,90 | 5,07% | - |
| 28.08.2024 | 56,98 | 58,42 | 56,98 | 57,96 | 1,36% | - |
| 27.08.2024 | 57,29 | 57,54 | 56,04 | 57,18 | -0,14% | - |
| 26.08.2024 | 57,42 | 57,91 | 56,78 | 57,26 | -0,26% | - |
| 23.08.2024 | 56,94 | 58,00 | 56,74 | 57,41 | 0,07% | - |
| 22.08.2024 | 58,38 | 58,99 | 57,18 | 57,37 | -1,70% | - |
| 21.08.2024 | 58,57 | 59,06 | 57,93 | 58,36 | -0,24% | - |
| 20.08.2024 | 58,32 | 59,50 | 57,77 | 58,50 | -0,41% | - |
| 19.08.2024 | 57,38 | 58,74 | 57,35 | 58,74 | 2,16% | - |
| 16.08.2024 | 57,69 | 57,90 | 56,88 | 57,50 | -0,17% | - |
| 15.08.2024 | 55,97 | 57,82 | 55,91 | 57,60 | 3,21% | - |
| 14.08.2024 | 55,87 | 57,38 | 54,79 | 55,81 | 0,05% | - |
| 13.08.2024 | 55,38 | 56,52 | 54,82 | 55,78 | 0,92% | - |
| 12.08.2024 | 56,79 | 57,44 | 55,22 | 55,27 | -2,69% | - |
| 09.08.2024 | 58,01 | 58,49 | 56,36 | 56,80 | -2,05% | - |
| 08.08.2024 | 55,26 | 58,14 | 54,88 | 57,99 | 5,04% | - |
| 07.08.2024 | 57,34 | 58,65 | 54,82 | 55,21 | -2,88% | - |
| 06.08.2024 | 58,55 | 62,54 | 55,62 | 56,85 | -1,95% | - |
| 05.08.2024 | 59,68 | 59,85 | 56,17 | 57,98 | -3,94% | - |
| 02.08.2024 | 62,88 | 62,95 | 58,71 | 60,36 | -4,69% | - |
| 01.08.2024 | 63,44 | 64,46 | 62,69 | 63,33 | 0,00% | - |
| 31.07.2024 | 62,78 | 65,05 | 62,55 | 63,33 | 0,73% | - |
| 30.07.2024 | 61,87 | 63,32 | 61,66 | 62,87 | 1,63% | - |
| 29.07.2024 | 61,74 | 62,07 | 60,06 | 61,86 | 0,50% | - |
| 26.07.2024 | 59,33 | 61,89 | 59,32 | 61,55 | 3,88% | - |
| 25.07.2024 | 59,20 | 60,83 | 57,83 | 59,25 | 0,22% | - |
| 24.07.2024 | 57,34 | 59,75 | 56,69 | 59,12 | 3,25% | - |
| 23.07.2024 | 57,84 | 59,84 | 57,17 | 57,26 | -1,11% | - |
| 22.07.2024 | 56,86 | 58,08 | 56,77 | 57,90 | 1,78% | - |
| 19.07.2024 | 57,44 | 60,00 | 56,02 | 56,89 | -0,78% | - |
| 18.07.2024 | 58,69 | 59,80 | 57,03 | 57,34 | -2,20% | - |
| 17.07.2024 | 60,76 | 60,76 | 58,56 | 58,63 | -3,49% | - |
| 16.07.2024 | 58,27 | 60,99 | 58,11 | 60,75 | 4,45% | - |
| 15.07.2024 | 58,80 | 59,87 | 57,95 | 58,16 | -2,09% | - |
| 12.07.2024 | 58,71 | 60,02 | 58,55 | 59,40 | 1,26% | - |
| 11.07.2024 | 56,53 | 59,24 | 56,19 | 58,66 | 3,73% | - |
| 10.07.2024 | 56,55 | 57,92 | 56,23 | 56,55 | -0,07% | - |
| 09.07.2024 | 57,52 | 57,85 | 55,95 | 56,59 | -1,55% | 2,00 |
| 08.07.2024 | 56,80 | 57,84 | 56,67 | 57,48 | 1,11% | - |
| 05.07.2024 | 57,13 | 58,22 | 56,48 | 56,85 | -0,51% | - |