31,445€
-0,30%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,21 | 31,63 | 31,17 | 31,37 | -0,79% | - |
| 06.03.2026 | 33,23 | 33,25 | 31,47 | 31,62 | -4,67% | - |
| 05.03.2026 | 33,17 | 34,03 | 32,50 | 33,17 | 0,26% | - |
| 04.03.2026 | 33,67 | 34,05 | 33,05 | 33,08 | -2,13% | - |
| 03.03.2026 | 33,83 | 34,01 | 32,52 | 33,80 | -0,79% | 7.811,00 |
| 02.03.2026 | 33,77 | 34,16 | 32,97 | 34,07 | 0,37% | - |
| 27.02.2026 | 34,58 | 34,68 | 33,78 | 33,95 | -2,34% | - |
| 26.02.2026 | 33,68 | 35,18 | 33,56 | 34,76 | 2,86% | - |
| 25.02.2026 | 33,69 | 34,05 | 33,37 | 33,80 | 0,04% | - |
| 24.02.2026 | 33,64 | 34,53 | 33,13 | 33,78 | 0,67% | - |
| 23.02.2026 | 32,18 | 34,01 | 31,88 | 33,56 | 3,28% | - |
| 20.02.2026 | 33,02 | 33,16 | 32,04 | 32,49 | -1,38% | - |
| 19.02.2026 | 33,72 | 33,88 | 32,47 | 32,95 | -2,37% | - |
| 18.02.2026 | 32,32 | 33,98 | 32,17 | 33,75 | 5,01% | 2.900,00 |
| 17.02.2026 | 30,46 | 32,28 | 30,42 | 32,14 | 5,03% | - |
| 16.02.2026 | 30,52 | 30,70 | 30,52 | 30,60 | -0,52% | - |
| 13.02.2026 | 31,58 | 32,03 | 30,41 | 30,76 | -1,27% | 2.940,00 |
| 12.02.2026 | 35,87 | 35,88 | 30,08 | 31,15 | -12,84% | 5.168,00 |
| 11.02.2026 | 34,98 | 35,74 | 34,80 | 35,74 | 2,25% | - |
| 10.02.2026 | 35,34 | 35,71 | 34,79 | 34,96 | -1,08% | - |
| 09.02.2026 | 35,43 | 35,66 | 34,32 | 35,34 | -0,01% | - |
| 06.02.2026 | 34,73 | 35,94 | 34,52 | 35,34 | 2,17% | - |
| 05.02.2026 | 36,09 | 36,71 | 34,24 | 34,59 | -3,97% | - |
| 04.02.2026 | 36,10 | 37,24 | 36,00 | 36,02 | 0,11% | - |
| 03.02.2026 | 37,08 | 37,73 | 35,76 | 35,98 | -3,06% | - |
| 02.02.2026 | 36,25 | 38,02 | 36,05 | 37,12 | -0,68% | - |
| 30.01.2026 | 36,84 | 37,58 | 36,70 | 37,37 | 1,05% | - |
| 29.01.2026 | 38,87 | 39,00 | 36,54 | 36,98 | -5,09% | 6.080,00 |
| 28.01.2026 | 39,73 | 39,86 | 38,84 | 38,97 | -1,63% | 760,00 |
| 27.01.2026 | 40,71 | 41,41 | 39,57 | 39,61 | -2,81% | - |
| 26.01.2026 | 42,40 | 42,55 | 40,76 | 40,76 | -3,42% | - |
| 23.01.2026 | 44,39 | 44,43 | 41,87 | 42,20 | -4,65% | - |
| 22.01.2026 | 44,48 | 45,57 | 43,96 | 44,26 | -0,47% | - |
| 21.01.2026 | 42,21 | 44,57 | 42,21 | 44,47 | 3,27% | 450,00 |
| 20.01.2026 | 40,70 | 43,23 | 39,17 | 43,06 | 5,68% | - |
| 19.01.2026 | 40,50 | 41,10 | 39,51 | 40,75 | -2,35% | 648,00 |
| 16.01.2026 | 42,67 | 42,86 | 41,40 | 41,73 | -2,08% | - |
| 15.01.2026 | 42,20 | 42,71 | 41,39 | 42,61 | 0,94% | 2.120,00 |
| 14.01.2026 | 43,58 | 43,65 | 41,88 | 42,22 | -3,35% | - |
| 13.01.2026 | 45,77 | 46,04 | 42,22 | 43,68 | -4,62% | 6.126,00 |
| 12.01.2026 | 46,48 | 48,10 | 44,53 | 45,80 | -1,83% | - |
| 09.01.2026 | 45,06 | 46,89 | 44,88 | 46,65 | 3,57% | - |
| 08.01.2026 | 45,19 | 45,71 | 44,34 | 45,04 | -0,75% | - |
| 07.01.2026 | 45,06 | 45,55 | 44,43 | 45,38 | 1,02% | - |
| 06.01.2026 | 43,67 | 45,97 | 43,19 | 44,92 | 3,45% | 1.900,00 |
| 05.01.2026 | 41,22 | 43,72 | 41,02 | 43,42 | 6,03% | - |
| 02.01.2026 | 40,12 | 41,15 | 39,82 | 40,95 | 0,37% | 2.500,00 |
| 30.12.2025 | 41,11 | 41,16 | 40,00 | 40,80 | -0,69% | - |
| 29.12.2025 | 40,77 | 41,31 | 40,52 | 41,09 | 0,72% | - |
| 23.12.2025 | 41,40 | 41,65 | 40,57 | 40,79 | -1,59% | - |
| 22.12.2025 | 39,71 | 41,78 | 39,63 | 41,45 | 3,87% | 200,00 |
| 19.12.2025 | 38,07 | 39,94 | 37,92 | 39,91 | 6,38% | - |
| 18.12.2025 | 37,80 | 38,95 | 37,51 | 37,51 | -2,18% | 41,00 |
| 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% | - |