30,250€
4,96%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 36,46 | 37,41 | 35,26 | 35,78 | -1,69% | 145,00 |
| 29.07.2025 | 38,01 | 38,39 | 36,40 | 36,40 | -4,00% | 460,00 |
| 28.07.2025 | 36,28 | 38,03 | 35,75 | 37,91 | 6,21% | 295,00 |
| 25.07.2025 | 34,91 | 35,80 | 34,20 | 35,70 | 3,75% | - |
| 24.07.2025 | 34,31 | 35,24 | 33,63 | 34,41 | 1,40% | 656,00 |
| 23.07.2025 | 33,22 | 34,60 | 33,21 | 33,93 | 2,79% | 320,00 |
| 22.07.2025 | 31,10 | 33,11 | 30,79 | 33,01 | 8,21% | 1.700,00 |
| 21.07.2025 | 35,40 | 35,69 | 29,68 | 30,51 | -12,56% | 1.113,00 |
| 18.07.2025 | 36,46 | 38,82 | 34,38 | 34,89 | -4,06% | 1.428,00 |
| 17.07.2025 | 37,03 | 37,80 | 35,39 | 36,36 | 1,85% | 1.080,00 |
| 16.07.2025 | 36,05 | 36,48 | 34,91 | 35,70 | -1,34% | 560,00 |
| 15.07.2025 | 37,01 | 37,79 | 35,82 | 36,19 | -2,31% | 200,00 |
| 14.07.2025 | 37,43 | 37,49 | 36,21 | 37,04 | -1,06% | - |
| 11.07.2025 | 37,14 | 37,78 | 36,62 | 37,44 | 0,35% | 200,00 |
| 10.07.2025 | 35,81 | 38,31 | 35,77 | 37,31 | 3,83% | - |
| 09.07.2025 | 36,12 | 36,68 | 34,91 | 35,93 | -0,59% | - |
| 08.07.2025 | 35,22 | 37,27 | 35,17 | 36,15 | 2,61% | - |
| 07.07.2025 | 35,99 | 36,04 | 35,16 | 35,23 | -1,74% | - |
| 04.07.2025 | 35,95 | 35,95 | 35,80 | 35,85 | -0,72% | - |
| 03.07.2025 | 36,03 | 36,38 | 35,79 | 36,11 | 0,33% | - |
| 02.07.2025 | 35,81 | 36,07 | 35,06 | 35,99 | 1,21% | - |
| 01.07.2025 | 34,93 | 36,71 | 34,48 | 35,56 | 1,63% | - |
| 30.06.2025 | 35,88 | 36,08 | 34,67 | 34,99 | -2,07% | - |
| 27.06.2025 | 35,94 | 36,20 | 35,15 | 35,73 | -0,87% | - |
| 26.06.2025 | 35,22 | 36,61 | 34,33 | 36,05 | 2,74% | 740,00 |
| 25.06.2025 | 34,18 | 35,96 | 33,65 | 35,09 | 2,72% | - |
| 24.06.2025 | 33,60 | 34,31 | 33,16 | 34,16 | 2,09% | - |
| 23.06.2025 | 33,02 | 33,54 | 32,76 | 33,46 | 1,16% | - |
| 20.06.2025 | 33,27 | 34,00 | 32,95 | 33,07 | -0,14% | - |
| 19.06.2025 | 33,47 | 33,47 | 33,12 | 33,12 | -1,13% | - |
| 18.06.2025 | 32,48 | 33,85 | 32,39 | 33,50 | 2,32% | - |
| 17.06.2025 | 33,67 | 33,85 | 32,73 | 32,74 | -3,22% | - |
| 16.06.2025 | 33,15 | 34,11 | 32,35 | 33,83 | 1,99% | - |
| 13.06.2025 | 34,13 | 34,78 | 33,11 | 33,17 | -3,69% | 200,00 |
| 12.06.2025 | 34,33 | 34,54 | 33,78 | 34,44 | -0,56% | - |
| 11.06.2025 | 35,52 | 36,43 | 34,60 | 34,63 | -2,66% | - |
| 10.06.2025 | 34,71 | 36,30 | 34,66 | 35,58 | 3,70% | 200,00 |
| 09.06.2025 | 33,49 | 34,74 | 33,48 | 34,31 | 2,10% | - |
| 06.06.2025 | 33,06 | 33,87 | 33,06 | 33,60 | 1,97% | - |
| 05.06.2025 | 32,90 | 33,41 | 32,59 | 32,95 | -0,62% | - |
| 04.06.2025 | 32,91 | 33,70 | 32,70 | 33,16 | 0,79% | - |
| 03.06.2025 | 31,88 | 32,93 | 31,42 | 32,90 | 2,49% | - |
| 02.06.2025 | 32,12 | 32,31 | 31,46 | 32,10 | -0,70% | - |
| 30.05.2025 | 32,92 | 32,99 | 31,81 | 32,32 | -1,28% | - |
| 29.05.2025 | 33,33 | 33,45 | 32,63 | 32,74 | 0,02% | 300,00 |
| 28.05.2025 | 32,80 | 33,04 | 32,50 | 32,74 | -0,18% | - |
| 27.05.2025 | 31,90 | 32,88 | 31,38 | 32,80 | 2,68% | - |
| 26.05.2025 | 31,36 | 32,12 | 31,36 | 31,94 | 2,24% | - |
| 23.05.2025 | 31,71 | 32,24 | 30,87 | 31,24 | -3,06% | 140,00 |
| 22.05.2025 | 32,04 | 32,50 | 31,43 | 32,23 | 0,00% | 24,00 |
| 21.05.2025 | 33,57 | 33,60 | 31,89 | 32,23 | -4,77% | - |
| 20.05.2025 | 33,54 | 34,15 | 32,98 | 33,84 | 0,59% | - |
| 19.05.2025 | 33,07 | 33,66 | 32,65 | 33,64 | -0,03% | - |
| 16.05.2025 | 32,71 | 33,71 | 31,74 | 33,65 | 2,67% | - |
| 15.05.2025 | 33,20 | 35,20 | 31,94 | 32,78 | -0,58% | 200,00 |
| 14.05.2025 | 34,65 | 34,85 | 32,97 | 32,97 | -4,79% | - |
| 13.05.2025 | 36,16 | 36,54 | 34,62 | 34,63 | -4,61% | - |
| 12.05.2025 | 33,80 | 38,19 | 33,76 | 36,30 | 8,91% | - |
| 09.05.2025 | 36,08 | 36,77 | 33,33 | 33,33 | -7,62% | - |
| 08.05.2025 | 36,27 | 38,25 | 35,60 | 36,08 | 0,03% | - |
| 07.05.2025 | 34,87 | 36,21 | 32,82 | 36,07 | 4,07% | - |
| 06.05.2025 | 35,91 | 36,20 | 34,23 | 34,66 | -3,67% | - |
| 05.05.2025 | 35,48 | 36,20 | 35,39 | 35,98 | 0,52% | 840,00 |
| 02.05.2025 | 34,74 | 35,99 | 34,50 | 35,80 | 1,23% | - |
| 30.04.2025 | 35,08 | 35,42 | 34,13 | 35,36 | 1,04% | - |
| 29.04.2025 | 34,86 | 35,32 | 34,32 | 35,00 | 0,81% | - |
| 28.04.2025 | 34,20 | 35,10 | 34,06 | 34,72 | 0,89% | - |
| 25.04.2025 | 34,41 | 34,49 | 33,53 | 34,41 | 0,56% | - |
| 24.04.2025 | 33,27 | 34,28 | 32,68 | 34,22 | 2,33% | - |
| 23.04.2025 | 32,89 | 35,12 | 32,80 | 33,44 | 3,27% | - |
| 22.04.2025 | 31,13 | 32,70 | 31,13 | 32,38 | 1,52% | - |
| 17.04.2025 | 32,71 | 32,92 | 31,74 | 31,90 | -3,84% | - |
| 16.04.2025 | 33,52 | 34,43 | 32,70 | 33,17 | -2,66% | - |
| 15.04.2025 | 35,16 | 35,37 | 33,66 | 34,08 | -3,28% | 48,00 |
| 14.04.2025 | 34,21 | 35,46 | 34,15 | 35,23 | 3,13% | - |
| 11.04.2025 | 34,05 | 36,19 | 32,94 | 34,16 | 0,56% | - |
| 10.04.2025 | 37,52 | 37,62 | 32,31 | 33,97 | -9,70% | - |
| 09.04.2025 | 32,75 | 37,71 | 31,13 | 37,62 | 13,31% | 200,00 |
| 08.04.2025 | 35,81 | 36,85 | 32,63 | 33,20 | -6,28% | - |
| 07.04.2025 | 32,15 | 36,31 | 30,71 | 35,43 | 6,38% | 8,00 |
| 04.04.2025 | 33,88 | 34,16 | 30,99 | 33,30 | -2,46% | - |
| 03.04.2025 | 36,74 | 36,82 | 33,59 | 34,14 | -9,98% | - |
| 02.04.2025 | 37,43 | 38,66 | 36,87 | 37,93 | 1,30% | - |