52,755€
5,96%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,19 | 53,25 | 49,94 | 52,81 | 5,47% | - |
| 08.07.2026 | 50,95 | 51,08 | 49,11 | 50,07 | -2,16% | 336,00 |
| 07.07.2026 | 53,81 | 54,04 | 50,52 | 51,17 | -4,60% | - |
| 06.07.2026 | 53,96 | 54,59 | 52,55 | 53,64 | -0,68% | 697,00 |
| 03.07.2026 | 53,94 | 54,03 | 53,77 | 54,00 | 0,13% | - |
| 02.07.2026 | 53,28 | 54,58 | 52,55 | 53,93 | 1,21% | - |
| 01.07.2026 | 52,59 | 55,34 | 52,52 | 53,29 | 1,16% | - |
| 30.06.2026 | 52,47 | 52,97 | 51,36 | 52,68 | 0,78% | 3.000,00 |
| 29.06.2026 | 53,74 | 53,91 | 51,58 | 52,27 | -1,83% | - |
| 26.06.2026 | 53,37 | 53,69 | 52,43 | 53,24 | -0,53% | - |
| 25.06.2026 | 51,39 | 54,79 | 51,33 | 53,53 | 4,77% | 646,00 |
| 24.06.2026 | 48,46 | 51,59 | 48,42 | 51,09 | 5,48% | - |
| 23.06.2026 | 49,33 | 50,29 | 47,74 | 48,44 | -2,19% | - |
| 22.06.2026 | 49,82 | 50,48 | 49,21 | 49,52 | 0,26% | - |
| 19.06.2026 | 49,94 | 49,96 | 49,40 | 49,40 | -0,97% | - |
| 18.06.2026 | 47,75 | 50,07 | 46,70 | 49,88 | 4,73% | - |
| 17.06.2026 | 48,07 | 48,58 | 47,36 | 47,63 | -0,95% | 40.350,00 |
| 16.06.2026 | 48,91 | 49,26 | 48,03 | 48,08 | -1,63% | - |
| 15.06.2026 | 47,14 | 48,91 | 46,13 | 48,88 | 4,29% | 3.150,00 |
| 12.06.2026 | 46,55 | 48,18 | 45,77 | 46,87 | -1,62% | 24.400,00 |
| 11.06.2026 | 47,74 | 48,01 | 46,33 | 47,64 | 0,12% | - |
| 10.06.2026 | 49,50 | 50,47 | 47,55 | 47,58 | -4,07% | - |
| 09.06.2026 | 48,80 | 50,61 | 47,83 | 49,60 | 1,65% | 375,00 |
| 08.06.2026 | 48,72 | 50,52 | 48,37 | 48,80 | -0,31% | - |
| 05.06.2026 | 51,63 | 52,37 | 48,77 | 48,95 | -5,20% | 2.730,00 |
| 04.06.2026 | 54,01 | 55,52 | 51,08 | 51,64 | -4,52% | 6.780,00 |
| 03.06.2026 | 48,62 | 54,33 | 48,56 | 54,08 | 9,72% | 2.060,00 |
| 02.06.2026 | 50,03 | 50,67 | 48,06 | 49,29 | -1,89% | 1.205,00 |
| 01.06.2026 | 50,60 | 50,84 | 48,97 | 50,24 | -0,55% | 10.205,00 |
| 29.05.2026 | 46,68 | 50,57 | 46,65 | 50,52 | 8,17% | 8.682,00 |
| 28.05.2026 | 41,91 | 46,71 | 41,43 | 46,71 | 11,66% | 5.100,00 |
| 27.05.2026 | 40,36 | 41,87 | 39,83 | 41,83 | 3,67% | 1.375,00 |
| 26.05.2026 | 39,52 | 40,68 | 38,77 | 40,35 | 1,69% | - |
| 25.05.2026 | 39,57 | 39,71 | 39,50 | 39,68 | 0,76% | - |
| 22.05.2026 | 38,81 | 39,51 | 38,75 | 39,38 | 1,73% | 600,00 |
| 21.05.2026 | 38,05 | 39,01 | 37,75 | 38,71 | 1,72% | - |
| 20.05.2026 | 36,69 | 38,15 | 35,90 | 38,05 | 3,73% | 2.350,00 |
| 19.05.2026 | 36,72 | 37,16 | 36,36 | 36,69 | -0,01% | - |
| 18.05.2026 | 36,70 | 37,64 | 36,45 | 36,69 | -0,53% | - |
| 15.05.2026 | 37,83 | 38,05 | 36,78 | 36,89 | -2,51% | - |
| 14.05.2026 | 37,58 | 38,43 | 37,23 | 37,84 | 1,05% | 10.750,00 |
| 13.05.2026 | 38,11 | 38,53 | 37,25 | 37,44 | -1,69% | - |
| 12.05.2026 | 36,77 | 38,29 | 36,48 | 38,09 | 3,65% | - |
| 11.05.2026 | 37,70 | 37,85 | 36,36 | 36,75 | -2,01% | - |
| 08.05.2026 | 37,30 | 37,74 | 35,86 | 37,50 | 0,61% | - |
| 07.05.2026 | 35,25 | 37,66 | 35,12 | 37,27 | 8,66% | 6.672,00 |
| 06.05.2026 | 32,49 | 36,82 | 31,67 | 34,30 | 5,48% | - |
| 05.05.2026 | 31,21 | 32,90 | 31,00 | 32,52 | 4,48% | - |
| 04.05.2026 | 31,39 | 31,74 | 30,58 | 31,12 | -0,53% | 21.365,00 |
| 30.04.2026 | 29,10 | 31,41 | 29,06 | 31,29 | 6,60% | - |
| 29.04.2026 | 31,05 | 31,36 | 28,96 | 29,35 | -5,30% | - |
| 28.04.2026 | 31,07 | 31,21 | 30,52 | 30,99 | -0,52% | - |
| 27.04.2026 | 31,11 | 31,50 | 30,80 | 31,16 | 0,34% | - |
| 24.04.2026 | 30,99 | 31,69 | 30,91 | 31,05 | 0,06% | 8.330,00 |
| 23.04.2026 | 33,69 | 33,90 | 29,88 | 31,03 | -8,46% | 2.025,00 |
| 22.04.2026 | 34,28 | 34,83 | 33,58 | 33,90 | -0,16% | - |
| 21.04.2026 | 34,75 | 36,20 | 33,82 | 33,95 | -2,65% | 19.200,00 |
| 20.04.2026 | 34,75 | 35,00 | 33,75 | 34,87 | 1,61% | - |
| 17.04.2026 | 33,13 | 34,59 | 33,07 | 34,32 | 3,83% | - |
| 16.04.2026 | 33,48 | 33,75 | 32,84 | 33,06 | -1,21% | - |
| 15.04.2026 | 33,81 | 34,47 | 33,22 | 33,46 | -1,14% | - |
| 14.04.2026 | 33,29 | 34,55 | 33,07 | 33,85 | 1,91% | 6.476,00 |
| 13.04.2026 | 32,23 | 33,35 | 31,83 | 33,21 | 3,70% | - |
| 10.04.2026 | 32,44 | 32,76 | 32,03 | 32,03 | -1,29% | 700,00 |
| 09.04.2026 | 32,70 | 32,78 | 31,26 | 32,45 | -1,00% | - |
| 08.04.2026 | 32,12 | 34,01 | 32,07 | 32,77 | 3,62% | - |
| 07.04.2026 | 31,75 | 31,98 | 31,13 | 31,63 | -0,84% | - |
| 02.04.2026 | 30,88 | 32,49 | 30,23 | 31,90 | 2,46% | - |
| 01.04.2026 | 31,34 | 31,70 | 31,00 | 31,13 | -0,42% | - |
| 31.03.2026 | 30,18 | 31,59 | 30,03 | 31,26 | 4,65% | - |
| 30.03.2026 | 29,35 | 30,62 | 29,08 | 29,87 | 1,44% | 6.400,00 |
| 27.03.2026 | 30,72 | 30,75 | 28,79 | 29,45 | -3,87% | - |
| 26.03.2026 | 30,87 | 31,62 | 30,62 | 30,63 | -1,11% | - |
| 25.03.2026 | 31,30 | 31,91 | 30,11 | 30,98 | 0,44% | 7.450,00 |
| 24.03.2026 | 30,10 | 31,68 | 29,53 | 30,84 | 2,39% | - |
| 23.03.2026 | 28,54 | 30,29 | 28,46 | 30,12 | 4,53% | 1.620,00 |
| 20.03.2026 | 29,04 | 29,74 | 28,79 | 28,82 | -0,72% | - |
| 19.03.2026 | 29,83 | 30,11 | 28,89 | 29,03 | -2,19% | - |
| 18.03.2026 | 29,38 | 30,09 | 28,86 | 29,68 | 1,54% | 3.080,00 |
| 17.03.2026 | 28,40 | 29,66 | 28,33 | 29,23 | 2,69% | - |
| 16.03.2026 | 29,73 | 30,40 | 28,11 | 28,46 | -3,67% | 1.215,00 |
| 13.03.2026 | 30,42 | 31,08 | 29,25 | 29,55 | -2,80% | - |
| 12.03.2026 | 31,62 | 31,92 | 30,40 | 30,40 | -4,45% | - |
| 11.03.2026 | 31,54 | 32,08 | 31,11 | 31,81 | 0,97% | 13.200,00 |
| 10.03.2026 | 32,02 | 32,28 | 30,99 | 31,51 | -1,61% | - |
| 09.03.2026 | 31,21 | 32,24 | 30,78 | 32,02 | 1,28% | - |
| 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% | - |