44,250$
1,19%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,60 | 44,43 | 42,05 | 44,16 | 0,98% | 2.636.870,00 |
| 07.05.2026 | 42,76 | 44,28 | 42,62 | 43,73 | 3,38% | 2.815.263,00 |
| 06.05.2026 | 41,87 | 43,35 | 40,01 | 42,30 | 11,20% | 3.144.710,00 |
| 05.05.2026 | 36,53 | 38,53 | 36,53 | 38,04 | 4,56% | 2.498.365,00 |
| 04.05.2026 | 36,27 | 37,19 | 35,74 | 36,38 | -1,11% | 1.289.118,00 |
| 01.05.2026 | 36,88 | 36,88 | 35,70 | 36,79 | 0,22% | 1.560.364,00 |
| 30.04.2026 | 34,67 | 36,86 | 34,57 | 36,71 | 7,06% | 2.319.428,00 |
| 29.04.2026 | 36,26 | 36,78 | 33,80 | 34,29 | -5,43% | 3.165.344,00 |
| 28.04.2026 | 36,30 | 36,39 | 35,64 | 36,26 | -0,74% | 962.432,00 |
| 27.04.2026 | 36,68 | 37,08 | 36,10 | 36,53 | -0,05% | 1.615.161,00 |
| 24.04.2026 | 36,46 | 37,13 | 36,24 | 36,55 | 0,91% | 1.395.442,00 |
| 23.04.2026 | 38,43 | 38,84 | 34,88 | 36,22 | -8,70% | 3.151.489,00 |
| 22.04.2026 | 40,57 | 40,57 | 39,31 | 39,67 | -1,05% | 1.427.749,00 |
| 21.04.2026 | 41,26 | 42,64 | 39,68 | 40,09 | -2,46% | 1.880.497,00 |
| 20.04.2026 | 40,44 | 41,27 | 39,69 | 41,10 | 0,98% | 3.261.478,00 |
| 17.04.2026 | 40,07 | 40,72 | 39,66 | 40,70 | 4,52% | 3.136.531,00 |
| 16.04.2026 | 39,48 | 39,71 | 38,67 | 38,94 | -1,37% | 1.512.189,00 |
| 15.04.2026 | 39,90 | 40,75 | 39,19 | 39,48 | -1,05% | 1.537.522,00 |
| 14.04.2026 | 39,62 | 40,78 | 39,30 | 39,90 | 2,18% | 1.953.872,00 |
| 13.04.2026 | 37,44 | 39,22 | 37,44 | 39,05 | 3,88% | 1.296.464,00 |
| 10.04.2026 | 38,04 | 38,46 | 37,55 | 37,59 | -1,03% | 1.253.608,00 |
| 09.04.2026 | 37,65 | 38,29 | 36,52 | 37,98 | -0,71% | 1.406.049,00 |
| 08.04.2026 | 39,02 | 39,82 | 37,82 | 38,25 | 4,31% | 1.559.177,00 |
| 07.04.2026 | 36,67 | 37,01 | 36,00 | 36,67 | -0,19% | 1.366.164,00 |
| 06.04.2026 | 36,76 | 36,97 | 36,23 | 36,74 | -0,05% | 1.434.065,00 |
| 02.04.2026 | 34,88 | 37,61 | 34,77 | 36,76 | 1,88% | 1.458.956,00 |
| 01.04.2026 | 36,63 | 36,79 | 35,99 | 36,08 | -0,11% | 2.070.750,00 |
| 31.03.2026 | 34,92 | 36,57 | 34,67 | 36,12 | 5,28% | 1.988.935,00 |
| 30.03.2026 | 33,41 | 35,07 | 33,34 | 34,31 | 1,75% | 1.362.806,00 |
| 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 |