31,300€
-0,38%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,50 | 32,53 | 31,41 | 31,41 | -0,03% | - |
| 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 |
| 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 |