46,810€
-6,28%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 50,20 | 50,43 | 45,94 | 46,81 | -6,28% | - |
| 08.09.2026 | 49,93 | 50,37 | 48,91 | 49,95 | -0,35% | 500,00 |
| 07.09.2026 | 50,17 | 50,20 | 49,97 | 50,12 | -0,44% | 760,00 |
| 04.09.2026 | 51,09 | 51,43 | 50,16 | 50,34 | -1,43% | 111,00 |
| 03.09.2026 | 50,98 | 51,82 | 49,51 | 51,07 | 0,33% | 72,00 |
| 02.09.2026 | 47,97 | 51,15 | 47,90 | 50,90 | 5,33% | - |
| 01.09.2026 | 50,05 | 50,11 | 48,04 | 48,33 | -3,23% | - |
| 31.08.2026 | 49,13 | 50,24 | 48,36 | 49,94 | 1,36% | - |
| 28.08.2026 | 50,89 | 51,11 | 49,06 | 49,27 | -3,09% | - |
| 27.08.2026 | 49,04 | 51,08 | 48,84 | 50,84 | 3,84% | 5.200,00 |
| 26.08.2026 | 48,74 | 49,40 | 48,28 | 48,96 | 0,56% | 2.392,00 |
| 25.08.2026 | 48,91 | 49,85 | 48,16 | 48,69 | -0,37% | - |
| 24.08.2026 | 50,96 | 51,08 | 48,79 | 48,87 | -4,01% | - |
| 21.08.2026 | 51,27 | 51,63 | 49,79 | 50,91 | -0,51% | - |
| 20.08.2026 | 50,21 | 52,58 | 49,11 | 51,17 | 1,89% | - |
| 19.08.2026 | 49,02 | 52,98 | 48,96 | 50,22 | 2,11% | 624,00 |
| 18.08.2026 | 49,75 | 50,56 | 49,07 | 49,18 | -1,24% | - |
| 17.08.2026 | 49,79 | 50,18 | 49,11 | 49,80 | 0,01% | - |
| 14.08.2026 | 50,23 | 50,25 | 49,37 | 49,80 | -0,89% | - |
| 13.08.2026 | 51,45 | 51,76 | 50,07 | 50,24 | -2,22% | 861,00 |
| 12.08.2026 | 49,43 | 51,45 | 49,16 | 51,38 | 4,04% | - |
| 11.08.2026 | 48,71 | 49,82 | 48,18 | 49,39 | 1,16% | - |
| 10.08.2026 | 46,23 | 48,96 | 45,67 | 48,82 | 5,78% | - |
| 07.08.2026 | 44,41 | 46,24 | 44,32 | 46,15 | 3,77% | - |
| 06.08.2026 | 45,56 | 45,98 | 44,03 | 44,48 | -2,28% | - |
| 05.08.2026 | 44,04 | 45,82 | 42,25 | 45,52 | 4,57% | 300,00 |
| 04.08.2026 | 55,60 | 55,64 | 43,48 | 43,53 | -22,14% | 1.494,00 |
| 03.08.2026 | 55,18 | 55,97 | 53,59 | 55,90 | 2,49% | - |
| 31.07.2026 | 56,18 | 56,44 | 53,27 | 54,54 | -2,22% | - |
| 30.07.2026 | 53,94 | 55,88 | 53,32 | 55,78 | 3,46% | - |
| 29.07.2026 | 55,12 | 56,35 | 53,18 | 53,92 | -2,10% | - |
| 28.07.2026 | 52,82 | 55,52 | 52,45 | 55,07 | 4,32% | - |
| 27.07.2026 | 53,42 | 53,79 | 52,28 | 52,79 | -0,71% | - |
| 24.07.2026 | 54,64 | 55,01 | 52,33 | 53,17 | -2,66% | - |
| 23.07.2026 | 52,17 | 55,75 | 51,83 | 54,63 | 4,41% | - |
| 22.07.2026 | 52,95 | 53,16 | 51,68 | 52,32 | -1,26% | - |
| 21.07.2026 | 49,38 | 53,39 | 46,96 | 52,99 | 7,75% | - |
| 20.07.2026 | 51,00 | 51,29 | 49,12 | 49,18 | -3,34% | 8.000,00 |
| 17.07.2026 | 51,41 | 51,60 | 49,70 | 50,88 | -1,73% | - |
| 16.07.2026 | 51,18 | 51,85 | 50,24 | 51,78 | 1,18% | - |
| 15.07.2026 | 52,38 | 53,45 | 50,46 | 51,17 | -1,80% | - |
| 14.07.2026 | 51,71 | 52,43 | 51,26 | 52,11 | 0,63% | - |
| 13.07.2026 | 52,47 | 52,63 | 51,36 | 51,79 | -1,53% | - |
| 10.07.2026 | 52,94 | 53,34 | 51,77 | 52,59 | -0,74% | - |
| 09.07.2026 | 50,19 | 53,25 | 49,94 | 52,98 | 5,82% | - |
| 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% | - |