41,790$
-0,92%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 39,59 | 40,15 | 38,93 | 40,06 | 0,55% | 1.495.180,00 |
| 29.04.2025 | 39,50 | 40,21 | 39,23 | 39,84 | 0,45% | 1.780.704,00 |
| 28.04.2025 | 39,50 | 39,97 | 38,85 | 39,66 | 1,51% | 1.847.903,00 |
| 25.04.2025 | 38,50 | 39,25 | 37,92 | 39,07 | 0,26% | 1.647.499,00 |
| 24.04.2025 | 37,59 | 39,00 | 37,00 | 38,97 | 2,85% | 1.849.139,00 |
| 23.04.2025 | 38,41 | 39,85 | 37,79 | 37,89 | 2,52% | 2.186.422,00 |
| 22.04.2025 | 36,33 | 37,42 | 36,03 | 36,96 | 2,72% | 2.289.626,00 |
| 21.04.2025 | 35,90 | 36,09 | 35,08 | 35,98 | -0,83% | 1.941.688,00 |
| 17.04.2025 | 37,11 | 37,61 | 36,16 | 36,28 | -3,87% | 3.551.073,00 |
| 16.04.2025 | 38,74 | 39,15 | 37,27 | 37,74 | -1,80% | 1.821.706,00 |
| 15.04.2025 | 39,55 | 40,37 | 37,91 | 38,43 | -3,85% | 1.974.892,00 |
| 14.04.2025 | 39,61 | 40,34 | 38,97 | 39,97 | 3,12% | 3.320.588,00 |
| 11.04.2025 | 38,94 | 39,00 | 37,34 | 38,76 | 1,81% | 3.139.891,00 |
| 10.04.2025 | 40,02 | 40,02 | 36,25 | 38,07 | -7,57% | 3.643.305,00 |
| 09.04.2025 | 35,72 | 41,34 | 35,53 | 41,19 | 13,28% | 5.029.556,00 |
| 08.04.2025 | 39,89 | 40,21 | 35,71 | 36,36 | -6,05% | 3.574.681,00 |
| 07.04.2025 | 35,55 | 39,66 | 35,00 | 38,70 | 6,14% | 4.662.347,00 |
| 04.04.2025 | 36,50 | 37,31 | 34,10 | 36,46 | -3,19% | 4.101.409,00 |
| 03.04.2025 | 39,00 | 39,89 | 37,28 | 37,66 | -8,48% | 3.485.692,00 |
| 02.04.2025 | 40,01 | 41,96 | 39,88 | 41,15 | 1,91% | 2.205.883,00 |
| 01.04.2025 | 41,79 | 41,80 | 40,34 | 40,38 | -3,26% | 1.649.633,00 |
| 31.03.2025 | 41,52 | 42,12 | 40,60 | 41,74 | -0,81% | 1.600.980,00 |
| 28.03.2025 | 43,31 | 43,51 | 41,80 | 42,08 | -3,15% | 1.207.867,00 |
| 27.03.2025 | 43,39 | 44,00 | 43,00 | 43,45 | -0,14% | 1.271.262,00 |
| 26.03.2025 | 43,11 | 44,27 | 43,03 | 43,51 | 0,62% | 1.860.327,00 |
| 25.03.2025 | 44,87 | 44,87 | 42,70 | 43,24 | -2,83% | 1.962.661,00 |
| 24.03.2025 | 44,84 | 45,48 | 44,21 | 44,50 | 0,11% | 2.054.531,00 |
| 21.03.2025 | 44,14 | 44,62 | 43,51 | 44,45 | -0,04% | 2.205.387,00 |
| 20.03.2025 | 46,48 | 46,48 | 44,37 | 44,47 | -4,73% | 2.253.089,00 |
| 19.03.2025 | 46,73 | 47,39 | 46,57 | 46,68 | -0,98% | 1.771.951,00 |
| 18.03.2025 | 46,92 | 47,37 | 46,30 | 47,14 | 0,43% | 1.551.185,00 |
| 17.03.2025 | 45,91 | 47,41 | 45,84 | 46,94 | 2,11% | 1.328.730,00 |
| 14.03.2025 | 45,36 | 46,07 | 44,88 | 45,97 | 2,22% | 2.563.280,00 |
| 13.03.2025 | 44,71 | 46,04 | 44,11 | 44,97 | 0,02% | 1.987.659,00 |
| 12.03.2025 | 45,82 | 46,38 | 44,82 | 44,96 | -1,32% | 2.442.795,00 |
| 11.03.2025 | 47,61 | 48,00 | 44,89 | 45,56 | -3,88% | 2.530.260,00 |
| 10.03.2025 | 47,96 | 48,71 | 46,63 | 47,40 | -2,09% | 2.134.844,00 |
| 07.03.2025 | 47,87 | 49,09 | 46,88 | 48,41 | 0,44% | 2.818.329,00 |
| 06.03.2025 | 46,50 | 49,41 | 46,34 | 48,20 | 2,84% | 1.779.258,00 |
| 05.03.2025 | 47,43 | 47,72 | 45,97 | 46,87 | 0,97% | 2.402.923,00 |
| 04.03.2025 | 46,28 | 47,11 | 45,29 | 46,42 | -0,68% | 1.843.972,00 |
| 03.03.2025 | 47,29 | 47,83 | 46,16 | 46,74 | -1,02% | 2.287.968,00 |
| 28.02.2025 | 47,42 | 47,76 | 46,41 | 47,22 | -1,11% | 1.924.369,00 |
| 27.02.2025 | 50,51 | 50,51 | 47,44 | 47,75 | -5,45% | 2.264.538,00 |
| 26.02.2025 | 51,09 | 52,20 | 50,28 | 50,50 | -1,00% | 1.396.425,00 |
| 25.02.2025 | 52,08 | 52,63 | 49,91 | 51,01 | -1,70% | 1.264.956,00 |
| 24.02.2025 | 50,45 | 52,48 | 49,41 | 51,89 | 2,11% | 1.510.420,00 |
| 21.02.2025 | 52,64 | 52,92 | 50,44 | 50,82 | -3,97% | 2.051.388,00 |
| 20.02.2025 | 52,48 | 54,48 | 52,41 | 52,92 | 2,68% | 2.145.257,00 |
| 19.02.2025 | 50,21 | 51,62 | 49,29 | 51,54 | 1,56% | 1.529.792,00 |
| 18.02.2025 | 51,12 | 51,64 | 49,89 | 50,75 | 1,42% | 1.557.605,00 |
| 14.02.2025 | 51,50 | 51,95 | 49,84 | 50,04 | -2,17% | 2.046.432,00 |
| 13.02.2025 | 53,11 | 53,11 | 48,61 | 51,15 | -0,97% | 2.894.609,00 |
| 12.02.2025 | 50,11 | 51,72 | 49,72 | 51,65 | 1,97% | 2.553.620,00 |
| 11.02.2025 | 50,76 | 52,13 | 50,53 | 50,65 | -0,94% | 1.904.978,00 |
| 10.02.2025 | 54,00 | 54,54 | 50,99 | 51,13 | -8,02% | 4.074.382,00 |
| 07.02.2025 | 56,02 | 56,48 | 54,15 | 55,59 | -0,77% | 1.409.422,00 |
| 06.02.2025 | 57,51 | 57,64 | 55,97 | 56,02 | -2,46% | 1.097.381,00 |
| 05.02.2025 | 57,19 | 57,92 | 56,42 | 57,43 | 1,84% | 792.889,00 |
| 04.02.2025 | 56,21 | 57,19 | 55,67 | 56,39 | -0,56% | 824.189,00 |