30,310€
5,10%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 28,95 | 30,48 | 28,95 | 30,48 | 5,69% | 955,00 |
| 21.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -4,03% | - |
| 20.08.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,86% | - |
| 19.08.2025 | 29,14 | 29,50 | 29,14 | 29,50 | 0,75% | 300,00 |
| 18.08.2025 | 28,45 | 29,28 | 28,45 | 29,28 | 0,83% | 88,00 |
| 15.08.2025 | 29,28 | 29,69 | 29,04 | 29,04 | -0,95% | 197,00 |
| 14.08.2025 | 29,29 | 29,75 | 29,29 | 29,32 | 0,79% | 105,00 |
| 13.08.2025 | 27,51 | 29,09 | 27,51 | 29,09 | 9,03% | 2.578,00 |
| 12.08.2025 | 26,32 | 26,68 | 26,32 | 26,68 | 2,03% | 100,00 |
| 11.08.2025 | 25,92 | 26,15 | 25,92 | 26,15 | -1,32% | 768,00 |
| 08.08.2025 | 26,59 | 26,91 | 26,20 | 26,50 | -0,75% | 600,00 |
| 07.08.2025 | 26,10 | 26,70 | 26,10 | 26,70 | 1,64% | 385,00 |
| 06.08.2025 | 27,85 | 28,26 | 26,27 | 26,27 | -5,77% | 1.158,00 |
| 05.08.2025 | 29,95 | 29,95 | 27,88 | 27,88 | -7,38% | 2.678,00 |
| 04.08.2025 | 32,61 | 32,67 | 28,74 | 30,10 | -10,15% | 2.250,00 |
| 01.08.2025 | 33,35 | 33,50 | 33,35 | 33,50 | -1,38% | 80,00 |
| 31.07.2025 | 35,62 | 35,62 | 33,97 | 33,97 | -5,90% | 1.400,00 |
| 30.07.2025 | 36,16 | 36,16 | 36,10 | 36,10 | -1,42% | 1.128,00 |
| 29.07.2025 | 37,68 | 37,68 | 36,62 | 36,62 | -2,22% | 60,00 |
| 28.07.2025 | 35,79 | 37,45 | 35,79 | 37,45 | 6,63% | 730,00 |
| 25.07.2025 | 34,42 | 35,12 | 34,42 | 35,12 | 0,06% | 250,00 |
| 24.07.2025 | 33,82 | 35,10 | 33,75 | 35,10 | 2,87% | 542,00 |
| 23.07.2025 | 32,86 | 34,12 | 32,86 | 34,12 | 4,44% | 1.589,00 |
| 22.07.2025 | 30,68 | 32,67 | 30,68 | 32,67 | 5,87% | 698,00 |
| 21.07.2025 | 35,69 | 35,95 | 29,75 | 30,86 | -10,99% | 1.580,00 |
| 18.07.2025 | 36,51 | 37,33 | 34,67 | 34,67 | -3,59% | 838,00 |
| 17.07.2025 | 36,99 | 37,38 | 35,96 | 35,96 | 0,20% | 2.218,00 |
| 16.07.2025 | 35,82 | 36,20 | 35,82 | 35,89 | -2,39% | 285,00 |
| 15.07.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -1,42% | - |
| 14.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,65% | - |
| 11.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,16% | - |
| 10.07.2025 | 35,59 | 37,00 | 35,59 | 37,00 | 3,09% | 135,00 |
| 09.07.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,81% | - |
| 08.07.2025 | 34,97 | 36,55 | 34,97 | 36,55 | 2,01% | 20,00 |
| 07.07.2025 | 35,83 | 35,83 | 35,83 | 35,83 | 0,06% | - |
| 04.07.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,20% | - |
| 03.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,16% | - |
| 02.07.2025 | 35,33 | 35,33 | 35,33 | 35,33 | 0,54% | - |
| 01.07.2025 | 34,70 | 35,14 | 34,70 | 35,14 | -0,93% | 30,00 |
| 30.06.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,06% | - |
| 27.06.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 1,70% | - |
| 26.06.2025 | 34,84 | 35,25 | 34,84 | 35,25 | 3,77% | 100,00 |
| 25.06.2025 | 33,90 | 33,97 | 33,90 | 33,97 | 2,10% | 50,00 |
| 24.06.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 1,28% | - |
| 23.06.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,76% | - |
| 20.06.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,42% | - |
| 19.06.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,51% | - |
| 18.06.2025 | 32,48 | 33,41 | 32,48 | 33,41 | -0,30% | 250,00 |
| 17.06.2025 | 33,51 | 33,51 | 33,51 | 33,51 | 1,27% | - |
| 16.06.2025 | 32,92 | 33,58 | 32,92 | 33,09 | -2,90% | 250,00 |
| 13.06.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -0,26% | - |
| 12.06.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -3,20% | - |
| 11.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,70% | - |
| 10.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 2,81% | 35,00 |
| 09.06.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,15% | 150,00 |
| 06.06.2025 | 32,76 | 33,71 | 32,76 | 33,71 | 2,49% | 2,00 |
| 05.06.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 1,08% | - |
| 04.06.2025 | 32,66 | 32,66 | 32,54 | 32,54 | 2,13% | 650,00 |
| 03.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -1,64% | - |
| 02.06.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -0,67% | 25,00 |
| 30.05.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -0,88% | - |
| 29.05.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,92% | - |
| 28.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,24% | - |
| 27.05.2025 | 31,42 | 32,68 | 31,42 | 32,68 | 2,38% | 200,00 |
| 26.05.2025 | 31,03 | 31,92 | 31,03 | 31,92 | 0,66% | 100,00 |
| 23.05.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -0,91% | - |
| 22.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,99% | - |
| 21.05.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -1,39% | - |
| 20.05.2025 | 33,26 | 33,80 | 33,26 | 33,80 | 1,99% | 792,00 |
| 19.05.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 2,16% | - |
| 16.05.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -0,67% | - |
| 15.05.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -3,43% | - |
| 14.05.2025 | 34,61 | 34,61 | 33,82 | 33,82 | -5,79% | 60,00 |
| 13.05.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 5,68% | - |
| 12.05.2025 | 33,97 | 33,97 | 33,97 | 33,97 | -0,96% | 50,00 |
| 09.05.2025 | 35,81 | 35,81 | 34,30 | 34,30 | -6,13% | 6,00 |
| 08.05.2025 | 35,98 | 36,54 | 35,98 | 36,54 | 5,94% | 100,00 |
| 07.05.2025 | 34,49 | 34,49 | 34,49 | 34,49 | -3,15% | - |
| 06.05.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,71% | - |
| 05.05.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 1,03% | - |
| 02.05.2025 | 34,58 | 35,00 | 34,58 | 35,00 | 1,36% | 114,00 |
| 30.04.2025 | 34,67 | 34,67 | 34,53 | 34,53 | -0,09% | 235,00 |
| 29.04.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,20% | - |
| 28.04.2025 | 34,05 | 34,63 | 34,05 | 34,63 | 1,23% | 28,00 |
| 25.04.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 3,35% | - |
| 24.04.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,24% | - |
| 23.04.2025 | 32,46 | 33,02 | 32,46 | 33,02 | 6,38% | 50,00 |
| 22.04.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -5,11% | - |
| 17.04.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -3,51% | - |
| 16.04.2025 | 33,24 | 33,90 | 33,24 | 33,90 | -1,42% | 100,00 |
| 15.04.2025 | 34,95 | 35,57 | 34,39 | 34,39 | 1,24% | 293,00 |
| 14.04.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 0,65% | - |
| 11.04.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -9,13% | - |
| 10.04.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,31% | - |
| 09.04.2025 | 32,37 | 36,66 | 31,50 | 36,66 | 4,21% | 419,00 |
| 08.04.2025 | 35,34 | 35,82 | 35,18 | 35,18 | 11,43% | 260,00 |
| 07.04.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -6,40% | - |
| 04.04.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -1,14% | - |
| 03.04.2025 | 36,37 | 36,37 | 33,97 | 34,12 | -11,22% | 203,00 |
| 02.04.2025 | 37,22 | 38,43 | 37,22 | 38,43 | 0,00% | 45,00 |