56,140€
3,96%
Echtzeit-Aktienkurs Bruker Corp.
Bid:
Ask:
Aktienkurse zur Bruker Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 54,57 | 55,85 | 50,03 | 54,45 | 0,83% | - |
| 04.11.2024 | 54,10 | 54,10 | 54,00 | 54,00 | 4,49% | 180,00 |
| 01.11.2024 | 51,68 | 51,68 | 51,68 | 51,68 | -2,71% | - |
| 31.10.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -0,19% | - |
| 30.10.2024 | 53,22 | 53,22 | 53,22 | 53,22 | -1,37% | - |
| 29.10.2024 | 53,68 | 53,96 | 53,68 | 53,96 | 0,94% | 308,00 |
| 28.10.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,00% | - |
| 25.10.2024 | 53,46 | 53,46 | 53,46 | 53,46 | -2,94% | - |
| 24.10.2024 | 55,08 | 55,08 | 55,08 | 55,08 | -0,61% | - |
| 23.10.2024 | 55,42 | 55,42 | 55,42 | 55,42 | -1,81% | - |
| 22.10.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -0,81% | - |
| 21.10.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 2,63% | - |
| 18.10.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -0,89% | - |
| 17.10.2024 | 55,94 | 55,94 | 55,94 | 55,94 | -2,75% | - |
| 16.10.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -0,03% | - |
| 15.10.2024 | 58,37 | 59,78 | 57,46 | 57,54 | -1,84% | - |
| 14.10.2024 | 58,62 | 58,62 | 58,62 | 58,62 | 1,35% | - |
| 11.10.2024 | 57,84 | 57,84 | 57,84 | 57,84 | -1,36% | - |
| 10.10.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -0,07% | - |
| 09.10.2024 | 58,68 | 58,68 | 58,68 | 58,68 | -1,51% | - |
| 08.10.2024 | 59,58 | 59,58 | 59,58 | 59,58 | -1,65% | 180,00 |
| 07.10.2024 | 60,58 | 60,58 | 60,58 | 60,58 | 2,19% | - |
| 04.10.2024 | 59,28 | 59,28 | 59,28 | 59,28 | -2,21% | - |
| 03.10.2024 | 60,62 | 60,62 | 60,62 | 60,62 | 1,41% | - |
| 02.10.2024 | 59,78 | 59,78 | 59,78 | 59,78 | -2,80% | - |
| 01.10.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -2,07% | - |
| 30.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,19% | - |
| 27.09.2024 | 62,68 | 62,68 | 62,68 | 62,68 | 3,88% | - |
| 26.09.2024 | 60,34 | 60,34 | 60,34 | 60,34 | -0,17% | - |
| 25.09.2024 | 60,44 | 60,44 | 60,44 | 60,44 | 0,80% | - |
| 24.09.2024 | 59,96 | 59,96 | 59,96 | 59,96 | -0,37% | - |
| 23.09.2024 | 60,18 | 60,18 | 60,18 | 60,18 | -0,79% | - |
| 20.09.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 1,03% | - |
| 19.09.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 3,27% | - |
| 18.09.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -0,10% | - |
| 17.09.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,92% | - |
| 16.09.2024 | 58,74 | 58,74 | 58,74 | 58,74 | 1,31% | - |
| 13.09.2024 | 57,98 | 57,98 | 57,98 | 57,98 | 0,35% | - |
| 12.09.2024 | 57,78 | 57,78 | 57,78 | 57,78 | 1,98% | - |
| 11.09.2024 | 56,66 | 56,66 | 56,66 | 56,66 | -0,46% | - |
| 10.09.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -2,90% | - |
| 09.09.2024 | 57,54 | 58,62 | 57,54 | 58,62 | 0,41% | 20,00 |
| 06.09.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 1,25% | - |
| 05.09.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -2,20% | - |
| 04.09.2024 | 58,96 | 58,96 | 58,96 | 58,96 | -2,22% | - |
| 03.09.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,03% | - |
| 02.09.2024 | 60,30 | 60,30 | 60,28 | 60,28 | -1,57% | - |
| 30.08.2024 | 60,58 | 61,48 | 60,58 | 61,24 | 2,89% | 25,00 |
| 29.08.2024 | 57,58 | 59,52 | 57,58 | 59,52 | 4,46% | 180,00 |
| 28.08.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 0,04% | - |
| 27.08.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,07% | - |
| 26.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,11% | - |
| 23.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,76% | - |
| 22.08.2024 | 57,96 | 57,96 | 57,96 | 57,96 | -0,31% | - |
| 21.08.2024 | 58,14 | 58,14 | 58,14 | 58,14 | -0,31% | - |
| 20.08.2024 | 58,32 | 58,32 | 58,32 | 58,32 | 2,42% | - |
| 19.08.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -0,59% | - |
| 16.08.2024 | 57,28 | 57,28 | 57,28 | 57,28 | 3,10% | - |
| 15.08.2024 | 55,56 | 55,56 | 55,56 | 55,56 | 0,14% | - |
| 14.08.2024 | 55,48 | 55,48 | 55,48 | 55,48 | 0,84% | - |
| 13.08.2024 | 55,02 | 55,02 | 55,02 | 55,02 | -2,34% | - |
| 12.08.2024 | 56,34 | 56,34 | 56,34 | 56,34 | -2,15% | - |
| 09.08.2024 | 57,58 | 57,58 | 57,58 | 57,58 | 4,77% | - |
| 08.08.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -3,21% | 50,00 |
| 07.08.2024 | 56,78 | 56,78 | 56,78 | 56,78 | -1,80% | - |
| 06.08.2024 | 57,82 | 57,82 | 57,82 | 57,82 | -1,83% | - |
| 05.08.2024 | 58,96 | 58,96 | 58,90 | 58,90 | -6,15% | 35,00 |
| 02.08.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -0,29% | - |
| 01.08.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 0,96% | - |
| 31.07.2024 | 62,34 | 62,34 | 62,34 | 62,34 | 1,46% | - |
| 30.07.2024 | 61,44 | 61,44 | 61,44 | 61,44 | -1,44% | - |
| 29.07.2024 | 61,30 | 62,34 | 61,30 | 62,34 | 5,84% | 80,00 |
| 26.07.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 0,34% | - |
| 25.07.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 3,13% | - |
| 24.07.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -1,04% | - |
| 23.07.2024 | 57,42 | 57,52 | 57,42 | 57,52 | 1,88% | 100,00 |
| 22.07.2024 | 56,46 | 56,46 | 56,46 | 56,46 | -1,02% | - |
| 19.07.2024 | 57,04 | 57,04 | 57,04 | 57,04 | -2,09% | - |
| 18.07.2024 | 58,26 | 58,26 | 58,26 | 58,26 | -3,45% | - |
| 17.07.2024 | 60,34 | 60,34 | 60,34 | 60,34 | 4,29% | - |
| 16.07.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -2,23% | - |
| 15.07.2024 | 58,62 | 59,18 | 58,62 | 59,18 | 1,51% | 90,00 |
| 12.07.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 3,88% | - |
| 11.07.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 0,00% | - |
| 10.07.2024 | 56,12 | 56,12 | 56,12 | 56,12 | -1,72% | - |
| 09.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,24% | - |
| 08.07.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,81% | - |
| 05.07.2024 | 56,86 | 56,86 | 56,86 | 56,86 | -0,18% | - |
| 04.07.2024 | 56,96 | 56,96 | 56,96 | 56,96 | -0,11% | - |
| 03.07.2024 | 57,02 | 57,02 | 57,02 | 57,02 | -1,08% | - |
| 02.07.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -2,27% | - |
| 01.07.2024 | 58,96 | 58,98 | 58,96 | 58,98 | -0,97% | 20,00 |
| 28.06.2024 | 59,56 | 59,56 | 59,56 | 59,56 | -1,65% | - |
| 27.06.2024 | 60,56 | 60,56 | 60,56 | 60,56 | 0,56% | - |
| 26.06.2024 | 60,22 | 60,22 | 60,22 | 60,22 | -0,53% | - |
| 25.06.2024 | 60,54 | 60,54 | 60,54 | 60,54 | -1,14% | - |
| 24.06.2024 | 61,24 | 61,24 | 61,24 | 61,24 | -0,65% | - |
| 21.06.2024 | 61,64 | 61,64 | 61,64 | 61,64 | -0,19% | - |
| 20.06.2024 | 61,76 | 61,76 | 61,76 | 61,76 | -1,15% | - |
| 19.06.2024 | 61,76 | 62,48 | 61,76 | 62,48 | 3,93% | 35,00 |