35,250€
-1,97%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 38,49 | 38,85 | 37,33 | 37,44 | -2,97% | - |
| 31.03.2025 | 38,95 | 38,95 | 37,59 | 38,59 | -0,63% | - |
| 28.03.2025 | 40,26 | 40,34 | 38,34 | 38,83 | -4,19% | 50,00 |
| 27.03.2025 | 40,48 | 40,87 | 39,73 | 40,53 | -0,98% | - |
| 26.03.2025 | 40,02 | 41,29 | 39,92 | 40,93 | 1,89% | 200,00 |
| 25.03.2025 | 41,19 | 41,77 | 39,58 | 40,17 | -2,91% | - |
| 24.03.2025 | 41,27 | 41,99 | 41,00 | 41,38 | -0,48% | - |
| 21.03.2025 | 41,03 | 41,59 | 40,23 | 41,58 | -0,49% | - |
| 20.03.2025 | 42,95 | 43,14 | 39,87 | 41,78 | -3,41% | - |
| 19.03.2025 | 43,16 | 43,54 | 42,75 | 43,26 | 0,82% | - |
| 18.03.2025 | 43,32 | 43,49 | 42,42 | 42,91 | 0,62% | - |
| 17.03.2025 | 42,04 | 43,62 | 41,92 | 42,64 | 4,75% | - |
| 14.03.2025 | 41,65 | 43,77 | 39,37 | 40,71 | -7,18% | - |
| 13.03.2025 | 41,29 | 44,85 | 39,94 | 43,86 | 4,83% | - |
| 12.03.2025 | 42,10 | 45,31 | 41,19 | 41,84 | 4,57% | 1.500,00 |
| 11.03.2025 | 43,70 | 44,01 | 39,64 | 40,01 | -8,65% | - |
| 10.03.2025 | 44,51 | 46,59 | 43,11 | 43,80 | -1,86% | - |
| 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% | - |