33,300$
1,59%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 33,00 | 34,15 | 32,93 | 33,31 | 1,62% | 3.458.932,00 |
| 22.09.2025 | 33,32 | 33,34 | 32,33 | 32,78 | -1,18% | 4.604.189,00 |
| 19.09.2025 | 33,09 | 33,67 | 32,69 | 33,17 | -0,30% | 4.516.545,00 |
| 18.09.2025 | 32,90 | 34,00 | 32,47 | 33,27 | 3,61% | 4.160.686,00 |
| 17.09.2025 | 33,33 | 34,44 | 31,99 | 32,11 | -3,46% | 4.722.657,00 |
| 16.09.2025 | 32,04 | 33,76 | 31,70 | 33,26 | 3,71% | 3.719.806,00 |
| 15.09.2025 | 30,93 | 32,15 | 30,91 | 32,07 | 3,75% | 5.977.191,00 |
| 12.09.2025 | 32,07 | 32,56 | 30,88 | 30,91 | -3,62% | 2.839.619,00 |
| 11.09.2025 | 30,52 | 32,21 | 30,52 | 32,07 | 5,18% | 3.664.647,00 |
| 10.09.2025 | 31,00 | 31,62 | 30,31 | 30,49 | -2,21% | 3.554.951,00 |
| 09.09.2025 | 31,01 | 31,41 | 30,35 | 31,18 | 1,23% | 3.079.277,00 |
| 08.09.2025 | 30,85 | 31,05 | 29,84 | 30,80 | -0,10% | 3.637.049,00 |
| 05.09.2025 | 29,96 | 30,90 | 29,90 | 30,83 | 3,49% | 8.540.019,00 |
| 04.09.2025 | 29,31 | 30,09 | 28,95 | 29,79 | 1,50% | 16.790.232,00 |
| 03.09.2025 | 29,80 | 30,58 | 28,53 | 29,35 | -11,68% | 18.314.029,00 |
| 02.09.2025 | 33,76 | 33,84 | 32,35 | 33,23 | -2,21% | 1.631.832,00 |
| 29.08.2025 | 33,62 | 34,22 | 33,38 | 33,98 | 1,55% | 1.844.603,00 |
| 28.08.2025 | 33,65 | 33,81 | 32,78 | 33,46 | -0,39% | 1.619.461,00 |
| 27.08.2025 | 34,20 | 34,38 | 33,18 | 33,59 | -1,38% | 2.514.989,00 |
| 26.08.2025 | 35,06 | 35,06 | 33,75 | 34,06 | -1,59% | 2.941.663,00 |
| 25.08.2025 | 35,54 | 35,82 | 34,14 | 34,61 | -2,62% | 1.459.280,00 |
| 22.08.2025 | 34,01 | 35,86 | 34,01 | 35,54 | 5,15% | 1.939.934,00 |
| 21.08.2025 | 33,50 | 34,22 | 33,06 | 33,80 | 0,21% | 1.830.535,00 |
| 20.08.2025 | 34,70 | 34,83 | 33,70 | 33,73 | -3,19% | 2.611.679,00 |
| 19.08.2025 | 34,33 | 35,58 | 34,33 | 34,84 | 1,75% | 2.825.969,00 |
| 18.08.2025 | 33,70 | 34,69 | 33,47 | 34,24 | 2,15% | 2.535.097,00 |
| 15.08.2025 | 34,67 | 34,67 | 33,48 | 33,52 | -0,36% | 1.993.356,00 |
| 14.08.2025 | 33,27 | 34,05 | 33,03 | 33,64 | -2,61% | 2.031.828,00 |
| 13.08.2025 | 32,64 | 34,63 | 32,57 | 34,54 | 6,74% | 2.482.094,00 |
| 12.08.2025 | 30,81 | 32,47 | 30,73 | 32,36 | 5,13% | 2.456.681,00 |
| 11.08.2025 | 30,41 | 30,91 | 30,00 | 30,78 | 1,15% | 3.906.455,00 |
| 08.08.2025 | 31,19 | 31,19 | 30,23 | 30,43 | -2,34% | 3.943.937,00 |
| 07.08.2025 | 31,21 | 31,34 | 30,19 | 31,16 | 1,63% | 4.030.137,00 |
| 06.08.2025 | 31,99 | 31,99 | 30,23 | 30,66 | -4,40% | 5.942.873,00 |
| 05.08.2025 | 34,80 | 34,80 | 32,01 | 32,07 | -7,62% | 5.894.318,00 |
| 04.08.2025 | 34,13 | 36,32 | 32,07 | 34,72 | -8,62% | 8.141.120,00 |
| 01.08.2025 | 38,00 | 38,06 | 36,37 | 37,99 | -1,14% | 4.047.101,00 |
| 31.07.2025 | 40,35 | 41,49 | 38,31 | 38,43 | -6,03% | 2.989.688,00 |
| 30.07.2025 | 42,27 | 42,27 | 40,26 | 40,90 | -2,75% | 1.861.416,00 |
| 29.07.2025 | 44,00 | 44,36 | 42,03 | 42,05 | -4,28% | 2.194.307,00 |
| 28.07.2025 | 42,36 | 44,10 | 41,69 | 43,93 | 4,74% | 3.917.964,00 |
| 25.07.2025 | 40,57 | 42,05 | 40,41 | 41,94 | 3,68% | 3.519.806,00 |
| 24.07.2025 | 39,85 | 41,50 | 39,72 | 40,45 | 1,35% | 2.528.386,00 |
| 23.07.2025 | 40,05 | 40,57 | 39,28 | 39,91 | 2,86% | 4.021.822,00 |
| 22.07.2025 | 36,02 | 38,82 | 35,99 | 38,80 | 8,88% | 4.732.757,00 |
| 21.07.2025 | 36,46 | 37,00 | 34,62 | 35,64 | -12,12% | 11.516.054,00 |
| 18.07.2025 | 42,50 | 42,71 | 40,11 | 40,55 | -3,89% | 2.181.606,00 |
| 17.07.2025 | 41,75 | 42,35 | 41,04 | 42,19 | 1,56% | 2.503.429,00 |
| 16.07.2025 | 42,07 | 42,24 | 40,99 | 41,54 | -1,00% | 1.963.591,00 |
| 15.07.2025 | 43,62 | 44,00 | 41,54 | 41,96 | -2,89% | 2.182.337,00 |
| 14.07.2025 | 43,37 | 43,62 | 42,39 | 43,21 | -1,32% | 3.061.218,00 |
| 11.07.2025 | 43,25 | 44,23 | 42,79 | 43,79 | 0,48% | 3.517.293,00 |
| 10.07.2025 | 42,56 | 44,80 | 42,22 | 43,58 | 3,47% | 3.580.284,00 |
| 09.07.2025 | 42,43 | 43,04 | 41,01 | 42,12 | -0,57% | 3.542.879,00 |
| 08.07.2025 | 41,47 | 43,66 | 41,39 | 42,36 | 2,64% | 2.050.377,00 |
| 07.07.2025 | 41,90 | 42,23 | 41,21 | 41,27 | -2,78% | 3.652.719,00 |
| 03.07.2025 | 42,83 | 42,95 | 42,11 | 42,45 | -0,02% | 1.207.758,00 |
| 02.07.2025 | 42,18 | 42,57 | 41,25 | 42,46 | 1,34% | 2.021.668,00 |
| 01.07.2025 | 40,94 | 43,21 | 40,71 | 41,90 | 1,67% | 2.260.193,00 |
| 30.06.2025 | 41,80 | 42,27 | 40,84 | 41,21 | -1,41% | 1.539.924,00 |
| 27.06.2025 | 42,25 | 42,38 | 41,11 | 41,80 | -0,90% | 5.247.926,00 |
| 26.06.2025 | 40,94 | 42,88 | 40,19 | 42,18 | 3,05% | 4.509.575,00 |
| 25.06.2025 | 39,45 | 41,94 | 38,99 | 40,93 | 3,20% | 4.655.897,00 |
| 24.06.2025 | 39,61 | 39,83 | 38,56 | 39,66 | 2,40% | 2.389.613,00 |
| 23.06.2025 | 37,92 | 38,78 | 37,55 | 38,73 | 1,71% | 1.770.263,00 |
| 20.06.2025 | 38,70 | 39,16 | 38,00 | 38,08 | -0,91% | 2.077.908,00 |
| 18.06.2025 | 37,54 | 38,94 | 37,15 | 38,43 | 2,15% | 1.558.049,00 |
| 17.06.2025 | 38,46 | 39,03 | 37,58 | 37,62 | -3,74% | 2.163.362,00 |
| 16.06.2025 | 38,30 | 39,53 | 37,38 | 39,08 | 2,04% | 1.881.270,00 |
| 13.06.2025 | 39,08 | 39,91 | 38,19 | 38,30 | -3,94% | 1.606.314,00 |
| 12.06.2025 | 39,51 | 40,02 | 39,04 | 39,87 | 0,38% | 1.433.858,00 |
| 11.06.2025 | 40,90 | 41,94 | 39,72 | 39,72 | -2,31% | 2.539.612,00 |
| 10.06.2025 | 39,99 | 41,51 | 39,61 | 40,66 | 3,70% | 2.215.638,00 |
| 09.06.2025 | 38,63 | 39,69 | 38,23 | 39,21 | 2,38% | 2.030.360,00 |
| 06.06.2025 | 38,02 | 38,59 | 37,94 | 38,30 | 1,62% | 1.235.664,00 |
| 05.06.2025 | 38,09 | 38,24 | 37,42 | 37,69 | -0,37% | 1.828.697,00 |
| 04.06.2025 | 37,57 | 38,50 | 37,35 | 37,83 | 1,15% | 2.183.378,00 |
| 03.06.2025 | 36,81 | 37,44 | 35,73 | 37,40 | 1,82% | 1.800.268,00 |
| 02.06.2025 | 36,57 | 36,95 | 35,82 | 36,73 | 0,08% | 1.236.804,00 |
| 30.05.2025 | 36,69 | 37,27 | 36,01 | 36,70 | -1,50% | 1.470.385,00 |
| 29.05.2025 | 37,45 | 37,97 | 37,09 | 37,26 | 0,78% | 1.521.982,00 |
| 28.05.2025 | 37,19 | 37,32 | 36,74 | 36,97 | -0,48% | 916.932,00 |
| 27.05.2025 | 36,44 | 37,27 | 36,11 | 37,15 | 4,65% | 1.586.245,00 |
| 23.05.2025 | 35,44 | 35,76 | 34,98 | 35,50 | -2,31% | 2.290.890,00 |
| 22.05.2025 | 35,75 | 36,58 | 35,48 | 36,34 | -0,30% | 2.444.134,00 |
| 21.05.2025 | 37,63 | 37,79 | 36,22 | 36,45 | -4,56% | 2.463.964,00 |
| 20.05.2025 | 37,80 | 38,51 | 37,55 | 38,19 | 1,03% | 2.034.610,00 |
| 19.05.2025 | 37,39 | 37,87 | 36,84 | 37,80 | 0,72% | 1.512.808,00 |
| 16.05.2025 | 36,85 | 37,55 | 35,29 | 37,53 | 2,29% | 1.966.354,00 |
| 15.05.2025 | 36,80 | 36,89 | 35,85 | 36,69 | -0,43% | 3.618.260,00 |
| 14.05.2025 | 38,63 | 38,83 | 36,79 | 36,85 | -4,88% | 2.747.654,00 |
| 13.05.2025 | 40,26 | 40,39 | 38,72 | 38,74 | -3,78% | 2.781.915,00 |
| 12.05.2025 | 39,03 | 42,54 | 39,03 | 40,26 | 7,30% | 4.530.031,00 |
| 09.05.2025 | 41,01 | 41,25 | 37,49 | 37,52 | -7,38% | 4.239.550,00 |
| 08.05.2025 | 40,51 | 43,09 | 40,21 | 40,51 | -0,61% | 4.880.837,00 |
| 07.05.2025 | 39,24 | 41,32 | 38,18 | 40,76 | 3,32% | 3.552.841,00 |
| 06.05.2025 | 40,32 | 40,56 | 38,87 | 39,45 | -3,14% | 2.319.326,00 |
| 05.05.2025 | 40,32 | 41,00 | 40,28 | 40,73 | 0,72% | 2.072.802,00 |
| 02.05.2025 | 40,28 | 40,93 | 39,56 | 40,44 | 2,77% | 3.505.606,00 |
| 01.05.2025 | 40,03 | 40,25 | 38,61 | 39,35 | -1,77% | 1.792.711,00 |