33,740$
-4,53%
Echtzeit-Aktienkurs Bruker Corp
Bid:
Ask:
Aktienkurse zur Bruker Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 34,98 | 35,13 | 33,11 | 33,72 | -4,58% | 1.982.235,00 |
| 26.03.2026 | 35,34 | 36,56 | 35,28 | 35,34 | -1,28% | 1.776.309,00 |
| 25.03.2026 | 36,49 | 37,00 | 34,82 | 35,80 | -0,03% | 2.002.339,00 |
| 24.03.2026 | 34,46 | 36,70 | 34,18 | 35,81 | 2,73% | 2.301.434,00 |
| 23.03.2026 | 34,42 | 35,09 | 33,76 | 34,86 | 4,53% | 2.510.462,00 |
| 20.03.2026 | 33,43 | 34,30 | 33,17 | 33,35 | -0,83% | 2.546.178,00 |
| 19.03.2026 | 33,74 | 34,64 | 33,37 | 33,63 | -1,18% | 2.008.837,00 |
| 18.03.2026 | 33,60 | 34,63 | 33,21 | 34,03 | 0,86% | 2.002.231,00 |
| 17.03.2026 | 33,08 | 34,24 | 33,08 | 33,74 | 2,99% | 1.858.810,00 |
| 16.03.2026 | 34,00 | 34,99 | 32,37 | 32,76 | -2,93% | 3.411.395,00 |
| 13.03.2026 | 35,44 | 35,92 | 33,46 | 33,75 | -3,71% | 4.429.826,00 |
| 12.03.2026 | 36,53 | 36,91 | 34,99 | 35,05 | -4,78% | 2.233.305,00 |
| 11.03.2026 | 36,58 | 37,20 | 36,15 | 36,81 | 0,57% | 1.200.151,00 |
| 10.03.2026 | 37,36 | 37,91 | 36,04 | 36,60 | -1,61% | 2.078.940,00 |
| 09.03.2026 | 36,33 | 37,45 | 35,98 | 37,20 | 1,42% | 2.741.561,00 |
| 06.03.2026 | 37,78 | 38,50 | 36,52 | 36,68 | -4,73% | 1.726.580,00 |
| 05.03.2026 | 37,82 | 39,54 | 37,61 | 38,50 | 0,00% | 1.940.599,00 |
| 04.03.2026 | 39,56 | 39,88 | 38,46 | 38,50 | -1,96% | 1.469.007,00 |
| 03.03.2026 | 38,68 | 39,48 | 37,58 | 39,27 | -1,36% | 1.286.771,00 |
| 02.03.2026 | 39,93 | 40,03 | 38,56 | 39,81 | -0,75% | 1.444.571,00 |
| 27.02.2026 | 40,55 | 40,67 | 39,93 | 40,11 | -2,22% | 1.860.241,00 |
| 26.02.2026 | 39,89 | 41,50 | 39,49 | 41,02 | 2,83% | 2.837.288,00 |
| 25.02.2026 | 40,44 | 40,44 | 39,36 | 39,89 | 0,30% | 1.658.239,00 |
| 24.02.2026 | 39,70 | 40,71 | 39,03 | 39,77 | 0,53% | 2.116.910,00 |
| 23.02.2026 | 37,92 | 40,10 | 37,59 | 39,56 | 3,34% | 2.453.360,00 |
| 20.02.2026 | 38,31 | 38,94 | 37,70 | 38,28 | -1,24% | 2.113.974,00 |
| 19.02.2026 | 39,64 | 39,85 | 38,15 | 38,76 | -2,52% | 2.016.612,00 |
| 18.02.2026 | 38,12 | 40,04 | 37,99 | 39,76 | 4,30% | 2.585.707,00 |
| 17.02.2026 | 36,90 | 38,20 | 36,53 | 38,12 | 4,41% | 3.629.774,00 |
| 13.02.2026 | 36,94 | 37,79 | 36,11 | 36,51 | -2,67% | 3.454.799,00 |
| 12.02.2026 | 39,16 | 40,48 | 35,62 | 37,51 | -11,60% | 7.185.037,00 |
| 11.02.2026 | 41,25 | 42,44 | 41,21 | 42,43 | 2,04% | 3.784.537,00 |
| 10.02.2026 | 41,93 | 42,58 | 41,41 | 41,58 | -1,24% | 2.156.205,00 |
| 09.02.2026 | 41,55 | 42,13 | 40,85 | 42,10 | 0,41% | 1.354.964,00 |
| 06.02.2026 | 41,04 | 42,46 | 40,75 | 41,93 | 2,17% | 2.060.288,00 |
| 05.02.2026 | 42,42 | 43,36 | 40,71 | 41,04 | -3,57% | 2.066.848,00 |
| 04.02.2026 | 42,90 | 43,99 | 42,45 | 42,56 | -0,23% | 2.326.406,00 |
| 03.02.2026 | 43,65 | 44,50 | 42,24 | 42,66 | -2,49% | 1.769.119,00 |
| 02.02.2026 | 44,29 | 44,29 | 43,21 | 43,75 | -1,22% | 1.689.429,00 |
| 30.01.2026 | 44,06 | 44,98 | 43,53 | 44,29 | 0,14% | 1.858.058,00 |
| 29.01.2026 | 46,53 | 46,55 | 43,71 | 44,23 | -4,98% | 4.038.474,00 |
| 28.01.2026 | 47,66 | 47,78 | 46,00 | 46,55 | -2,35% | 2.181.944,00 |
| 27.01.2026 | 48,22 | 49,49 | 47,63 | 47,67 | -1,59% | 1.394.697,00 |
| 26.01.2026 | 49,75 | 50,49 | 48,39 | 48,44 | -3,76% | 2.514.308,00 |
| 23.01.2026 | 51,55 | 52,08 | 49,42 | 50,33 | -3,42% | 2.344.834,00 |
| 22.01.2026 | 52,38 | 53,50 | 51,60 | 52,11 | 0,31% | 1.884.558,00 |
| 21.01.2026 | 50,16 | 52,10 | 49,95 | 51,95 | 4,23% | 2.040.302,00 |
| 20.01.2026 | 47,33 | 50,66 | 46,82 | 49,84 | 3,00% | 3.476.335,00 |
| 16.01.2026 | 49,45 | 49,85 | 48,02 | 48,39 | -2,16% | 2.358.701,00 |
| 15.01.2026 | 49,20 | 49,59 | 47,84 | 49,46 | 0,65% | 3.385.312,00 |
| 14.01.2026 | 50,49 | 50,69 | 48,74 | 49,14 | -3,42% | 2.996.787,00 |
| 13.01.2026 | 52,90 | 53,99 | 49,10 | 50,88 | -4,74% | 4.869.364,00 |
| 12.01.2026 | 55,00 | 56,22 | 51,81 | 53,41 | -1,93% | 3.077.204,00 |
| 09.01.2026 | 53,60 | 54,57 | 52,20 | 54,46 | 3,77% | 2.168.669,00 |
| 08.01.2026 | 52,84 | 53,09 | 51,70 | 52,48 | -1,00% | 2.104.500,00 |
| 07.01.2026 | 52,17 | 53,27 | 51,95 | 53,01 | 0,65% | 1.851.052,00 |
| 06.01.2026 | 52,09 | 53,47 | 51,58 | 52,67 | 2,77% | 3.864.010,00 |
| 05.01.2026 | 48,06 | 51,29 | 47,74 | 51,25 | 6,53% | 3.287.806,00 |
| 02.01.2026 | 47,19 | 48,31 | 46,85 | 48,11 | 2,12% | 1.561.411,00 |
| 31.12.2025 | 47,53 | 48,19 | 46,99 | 47,11 | -0,84% | 1.536.020,00 |
| 30.12.2025 | 48,36 | 48,73 | 47,28 | 47,51 | -1,92% | 1.220.966,00 |
| 29.12.2025 | 47,92 | 48,72 | 47,80 | 48,44 | 0,90% | 1.316.616,00 |
| 26.12.2025 | 48,03 | 48,20 | 47,63 | 48,01 | -0,23% | 748.208,00 |
| 24.12.2025 | 48,11 | 48,41 | 47,52 | 48,12 | 0,21% | 680.477,00 |
| 23.12.2025 | 48,45 | 48,45 | 47,54 | 48,02 | -1,54% | 1.493.790,00 |
| 22.12.2025 | 46,94 | 49,15 | 46,51 | 48,77 | 4,93% | 3.533.121,00 |
| 19.12.2025 | 45,08 | 46,83 | 44,71 | 46,48 | 4,08% | 3.002.025,00 |
| 18.12.2025 | 44,97 | 45,66 | 44,39 | 44,66 | 0,56% | 1.539.215,00 |
| 17.12.2025 | 44,75 | 45,92 | 44,23 | 44,41 | -1,22% | 1.367.821,00 |
| 16.12.2025 | 46,03 | 46,05 | 44,11 | 44,96 | -1,55% | 1.474.549,00 |
| 15.12.2025 | 46,34 | 46,57 | 44,71 | 45,67 | 1,20% | 1.425.233,00 |
| 12.12.2025 | 46,37 | 47,90 | 45,00 | 45,13 | -2,67% | 1.712.339,00 |
| 11.12.2025 | 46,76 | 47,33 | 45,90 | 46,37 | -1,17% | 2.466.124,00 |
| 10.12.2025 | 46,83 | 47,88 | 46,26 | 46,92 | 3,44% | 3.417.401,00 |
| 09.12.2025 | 44,99 | 46,41 | 44,96 | 45,36 | -1,39% | 1.838.113,00 |
| 08.12.2025 | 47,66 | 47,97 | 45,31 | 46,00 | -4,23% | 2.513.805,00 |
| 05.12.2025 | 48,36 | 48,72 | 47,44 | 48,03 | -0,72% | 2.216.844,00 |
| 04.12.2025 | 47,39 | 48,84 | 45,37 | 48,38 | 1,09% | 2.615.575,00 |
| 03.12.2025 | 47,29 | 48,80 | 47,29 | 47,86 | 1,21% | 1.589.247,00 |
| 02.12.2025 | 47,82 | 48,26 | 47,03 | 47,29 | -1,19% | 2.296.485,00 |
| 01.12.2025 | 48,62 | 49,39 | 47,58 | 47,86 | -1,95% | 2.641.663,00 |
| 28.11.2025 | 49,00 | 49,19 | 48,48 | 48,81 | -0,45% | 1.048.522,00 |
| 26.11.2025 | 49,46 | 49,46 | 47,94 | 49,03 | -0,61% | 2.520.355,00 |
| 25.11.2025 | 47,43 | 49,72 | 47,33 | 49,33 | 3,72% | 3.009.353,00 |
| 24.11.2025 | 47,03 | 47,81 | 46,26 | 47,56 | 0,61% | 2.156.982,00 |
| 21.11.2025 | 44,20 | 47,53 | 43,84 | 47,27 | 7,82% | 2.855.310,00 |
| 20.11.2025 | 44,36 | 45,74 | 43,61 | 43,84 | 1,04% | 2.979.597,00 |
| 19.11.2025 | 42,66 | 43,72 | 42,66 | 43,39 | 1,71% | 2.522.809,00 |
| 18.11.2025 | 41,70 | 43,15 | 41,50 | 42,66 | 2,13% | 2.885.376,00 |
| 17.11.2025 | 41,47 | 42,69 | 40,91 | 41,77 | 0,36% | 2.427.166,00 |
| 14.11.2025 | 41,18 | 42,09 | 40,64 | 41,62 | -0,41% | 1.776.193,00 |
| 13.11.2025 | 41,98 | 43,37 | 41,71 | 41,79 | -1,65% | 2.669.800,00 |
| 12.11.2025 | 41,19 | 42,77 | 41,01 | 42,49 | 1,82% | 2.800.357,00 |
| 11.11.2025 | 40,60 | 41,81 | 40,50 | 41,73 | 2,33% | 2.282.087,00 |
| 10.11.2025 | 40,11 | 40,98 | 39,91 | 40,78 | 2,13% | 1.929.865,00 |
| 07.11.2025 | 38,71 | 40,08 | 38,43 | 39,93 | 1,58% | 2.321.527,00 |
| 06.11.2025 | 40,07 | 40,44 | 38,75 | 39,31 | -2,21% | 2.612.070,00 |
| 05.11.2025 | 39,45 | 40,74 | 39,19 | 40,20 | -0,45% | 3.326.642,00 |
| 04.11.2025 | 38,63 | 40,69 | 38,28 | 40,38 | 4,31% | 5.128.439,00 |
| 03.11.2025 | 37,75 | 39,87 | 37,00 | 38,71 | -0,59% | 4.255.168,00 |