67,755€
1,50%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 63,99 | 67,42 | 63,69 | 67,13 | 5,21% | - |
| 04.05.2026 | 67,75 | 68,26 | 63,55 | 63,81 | -5,89% | - |
| 30.04.2026 | 67,34 | 70,43 | 64,14 | 67,80 | -0,06% | 6.761,00 |
| 29.04.2026 | 68,67 | 69,01 | 66,99 | 67,84 | -0,60% | - |
| 28.04.2026 | 68,55 | 68,59 | 66,65 | 68,25 | -0,01% | - |
| 27.04.2026 | 67,64 | 69,11 | 67,48 | 68,26 | 0,75% | - |
| 24.04.2026 | 68,66 | 68,67 | 67,41 | 67,75 | -0,95% | - |
| 23.04.2026 | 68,38 | 69,38 | 67,61 | 68,40 | -0,52% | - |
| 22.04.2026 | 72,14 | 72,72 | 68,41 | 68,76 | -4,17% | - |
| 21.04.2026 | 70,13 | 72,24 | 69,38 | 71,75 | 2,13% | - |
| 20.04.2026 | 68,66 | 70,27 | 68,12 | 70,26 | 1,44% | - |
| 17.04.2026 | 66,17 | 70,67 | 65,64 | 69,26 | 5,32% | - |
| 16.04.2026 | 65,51 | 67,33 | 64,84 | 65,76 | 0,77% | - |
| 15.04.2026 | 66,90 | 67,09 | 63,08 | 65,26 | -2,25% | - |
| 14.04.2026 | 66,25 | 67,13 | 65,74 | 66,76 | 0,75% | - |
| 13.04.2026 | 65,33 | 66,26 | 64,85 | 66,26 | 0,68% | - |
| 10.04.2026 | 66,62 | 67,22 | 65,33 | 65,81 | -1,41% | - |
| 09.04.2026 | 65,97 | 67,07 | 65,13 | 66,75 | 0,74% | - |
| 08.04.2026 | 64,20 | 67,56 | 64,17 | 66,26 | 6,01% | - |
| 07.04.2026 | 63,50 | 64,25 | 62,50 | 62,50 | -1,66% | 2.430,00 |
| 02.04.2026 | 62,38 | 64,49 | 61,08 | 63,56 | 0,78% | 20,00 |
| 01.04.2026 | 63,11 | 63,60 | 62,51 | 63,07 | 0,14% | - |
| 31.03.2026 | 61,33 | 64,30 | 60,94 | 62,98 | 3,76% | - |
| 30.03.2026 | 61,79 | 62,68 | 60,44 | 60,70 | -1,48% | - |
| 27.03.2026 | 63,57 | 63,67 | 61,14 | 61,61 | -3,04% | - |
| 26.03.2026 | 63,13 | 64,36 | 62,66 | 63,54 | 0,16% | - |
| 25.03.2026 | 63,84 | 65,48 | 63,41 | 63,44 | -0,67% | - |
| 24.03.2026 | 63,92 | 65,12 | 61,97 | 63,87 | 0,13% | - |
| 23.03.2026 | 60,56 | 65,05 | 60,33 | 63,79 | 4,36% | - |
| 20.03.2026 | 61,41 | 61,87 | 59,90 | 61,12 | -0,70% | - |
| 19.03.2026 | 61,65 | 61,71 | 60,37 | 61,55 | 0,06% | - |
| 18.03.2026 | 62,43 | 62,49 | 61,21 | 61,52 | -0,89% | - |
| 17.03.2026 | 61,80 | 63,49 | 61,68 | 62,07 | 0,22% | - |
| 16.03.2026 | 60,59 | 63,02 | 60,30 | 61,94 | 2,78% | 17,00 |
| 13.03.2026 | 60,02 | 60,78 | 59,77 | 60,26 | 0,43% | - |
| 12.03.2026 | 61,17 | 61,35 | 59,74 | 60,00 | -2,15% | 78,00 |
| 11.03.2026 | 62,14 | 63,06 | 60,63 | 61,32 | -1,37% | - |
| 10.03.2026 | 62,05 | 63,46 | 61,88 | 62,17 | 0,10% | - |
| 09.03.2026 | 60,34 | 62,29 | 57,99 | 62,11 | 2,24% | - |
| 06.03.2026 | 63,70 | 63,99 | 59,51 | 60,75 | -4,39% | - |
| 05.03.2026 | 67,31 | 67,66 | 63,27 | 63,54 | -5,55% | - |
| 04.03.2026 | 67,58 | 68,93 | 67,11 | 67,27 | -0,74% | - |
| 03.03.2026 | 67,70 | 68,23 | 65,78 | 67,77 | -0,40% | - |
| 02.03.2026 | 67,14 | 68,31 | 65,13 | 68,05 | 1,12% | - |
| 27.02.2026 | 69,79 | 69,79 | 66,04 | 67,29 | -3,59% | - |
| 26.02.2026 | 68,51 | 71,10 | 68,25 | 69,80 | 1,61% | - |
| 25.02.2026 | 70,96 | 71,80 | 67,79 | 68,69 | -3,40% | - |
| 24.02.2026 | 70,93 | 72,56 | 70,19 | 71,11 | 0,57% | - |
| 23.02.2026 | 74,63 | 75,26 | 69,82 | 70,71 | -6,54% | - |
| 20.02.2026 | 73,98 | 76,13 | 73,48 | 75,66 | 2,69% | 4.023,00 |
| 19.02.2026 | 75,73 | 75,87 | 72,93 | 73,67 | -2,64% | 1.556,00 |
| 18.02.2026 | 74,09 | 76,43 | 73,73 | 75,67 | 2,36% | 585,00 |
| 17.02.2026 | 73,24 | 74,59 | 72,46 | 73,92 | 0,61% | - |
| 16.02.2026 | 73,51 | 73,67 | 73,33 | 73,47 | 0,23% | 24,00 |
| 13.02.2026 | 72,56 | 74,19 | 71,74 | 73,30 | 0,91% | - |
| 12.02.2026 | 72,62 | 75,01 | 70,92 | 72,64 | -0,60% | - |
| 11.02.2026 | 72,87 | 74,06 | 72,49 | 73,08 | 0,18% | - |
| 10.02.2026 | 73,13 | 74,15 | 72,85 | 72,95 | -0,23% | - |
| 09.02.2026 | 74,21 | 74,23 | 72,48 | 73,12 | -1,61% | - |
| 06.02.2026 | 73,45 | 75,41 | 73,28 | 74,32 | 1,35% | - |
| 05.02.2026 | 74,80 | 74,92 | 72,52 | 73,33 | -2,06% | - |
| 04.02.2026 | 72,62 | 75,52 | 72,59 | 74,87 | 3,16% | 150,00 |
| 03.02.2026 | 69,64 | 72,98 | 69,50 | 72,58 | 4,21% | - |
| 02.02.2026 | 66,62 | 69,71 | 66,62 | 69,65 | 2,99% | - |
| 30.01.2026 | 67,10 | 68,22 | 66,41 | 67,63 | 0,43% | - |
| 29.01.2026 | 70,51 | 70,64 | 65,70 | 67,34 | -4,36% | 1.130,00 |
| 28.01.2026 | 71,78 | 72,20 | 70,07 | 70,41 | -1,15% | 130,00 |
| 27.01.2026 | 72,45 | 73,76 | 70,70 | 71,23 | -1,15% | 17,00 |
| 26.01.2026 | 72,73 | 73,93 | 71,87 | 72,06 | -1,38% | 120,00 |
| 23.01.2026 | 75,10 | 75,38 | 72,95 | 73,07 | -2,18% | 90,00 |
| 22.01.2026 | 74,98 | 76,21 | 74,18 | 74,70 | -0,24% | - |
| 21.01.2026 | 72,77 | 75,73 | 72,17 | 74,88 | 3,17% | - |
| 20.01.2026 | 75,56 | 75,64 | 72,37 | 72,58 | -4,74% | - |
| 19.01.2026 | 75,24 | 76,33 | 74,86 | 76,19 | -0,35% | - |
| 16.01.2026 | 76,72 | 76,75 | 75,59 | 76,46 | 0,13% | 56,00 |
| 15.01.2026 | 75,89 | 76,95 | 75,70 | 76,36 | 1,21% | - |
| 14.01.2026 | 74,90 | 76,66 | 73,89 | 75,45 | 0,48% | 24,00 |
| 13.01.2026 | 73,62 | 75,71 | 73,41 | 75,09 | 2,00% | 4,00 |
| 12.01.2026 | 74,39 | 74,56 | 73,15 | 73,62 | -2,17% | 108,00 |
| 09.01.2026 | 74,48 | 75,78 | 73,99 | 75,25 | 0,97% | - |
| 08.01.2026 | 72,17 | 75,00 | 71,53 | 74,53 | 2,69% | - |
| 07.01.2026 | 71,48 | 72,68 | 71,08 | 72,58 | 1,37% | 120,00 |
| 06.01.2026 | 65,13 | 71,70 | 65,13 | 71,60 | 10,99% | 75,00 |
| 05.01.2026 | 65,09 | 65,77 | 64,34 | 64,51 | -0,37% | - |
| 02.01.2026 | 63,70 | 64,94 | 63,21 | 64,75 | 1,06% | - |
| 30.12.2025 | 64,00 | 64,19 | 63,95 | 64,07 | -0,08% | - |
| 29.12.2025 | 64,54 | 64,80 | 63,77 | 64,12 | -0,09% | - |
| 23.12.2025 | 64,95 | 65,80 | 64,15 | 64,18 | -1,44% | - |
| 22.12.2025 | 64,88 | 65,24 | 64,09 | 65,12 | 0,60% | - |
| 19.12.2025 | 64,56 | 65,34 | 63,79 | 64,73 | 0,47% | - |
| 18.12.2025 | 64,07 | 64,75 | 63,55 | 64,43 | 0,41% | 30,00 |
| 17.12.2025 | 63,36 | 64,40 | 62,92 | 64,17 | 1,99% | - |
| 16.12.2025 | 63,06 | 63,86 | 62,46 | 62,92 | -0,99% | - |
| 15.12.2025 | 63,12 | 64,03 | 62,75 | 63,55 | 1,10% | - |
| 12.12.2025 | 63,83 | 64,32 | 62,66 | 62,86 | -1,87% | - |
| 11.12.2025 | 62,98 | 64,06 | 62,88 | 64,06 | 0,45% | - |
| 10.12.2025 | 61,43 | 64,48 | 61,14 | 63,77 | 3,83% | 20,00 |
| 09.12.2025 | 61,35 | 62,07 | 60,86 | 61,42 | 0,05% | 247,00 |
| 08.12.2025 | 60,27 | 61,50 | 59,92 | 61,39 | 1,98% | - |
| 05.12.2025 | 59,86 | 61,26 | 59,66 | 60,20 | 0,55% | - |