58,500€
3,54%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 56,75 | 58,50 | 55,50 | 58,50 | 3,54% | - |
| 19.10.2026 | 58,00 | 58,50 | 56,00 | 56,50 | 0,00% | - |
| 16.10.2026 | 59,00 | 60,75 | 56,00 | 56,50 | -3,42% | - |
| 15.10.2026 | 58,00 | 58,50 | 57,50 | 58,50 | 4,46% | - |
| 14.10.2026 | 55,75 | 57,00 | 55,00 | 56,00 | 0,00% | - |
| 13.10.2026 | 55,00 | 56,75 | 54,50 | 56,00 | 0,90% | - |
| 12.10.2026 | 55,00 | 56,00 | 54,00 | 55,50 | 0,91% | - |
| 09.10.2026 | 55,75 | 56,25 | 54,75 | 55,00 | -0,90% | 10,00 |
| 08.10.2026 | 57,00 | 57,00 | 55,00 | 55,50 | -1,77% | - |
| 07.10.2026 | 58,00 | 59,00 | 56,00 | 56,50 | -1,74% | 252,00 |
| 06.10.2026 | 57,50 | 59,75 | 56,50 | 57,50 | 0,00% | - |
| 05.10.2026 | 59,50 | 60,75 | 57,00 | 57,50 | 0,00% | 180,00 |
| 02.10.2026 | 57,25 | 59,00 | 57,00 | 57,50 | 0,88% | - |
| 01.10.2026 | 56,50 | 58,00 | 55,75 | 57,00 | 0,88% | 1.980,00 |
| 30.09.2026 | 58,00 | 58,25 | 56,00 | 56,50 | -1,74% | 1.476,00 |
| 29.09.2026 | 57,75 | 59,75 | 56,50 | 57,50 | -1,71% | - |
| 28.09.2026 | 58,75 | 59,75 | 57,50 | 58,50 | -0,85% | - |
| 25.09.2026 | 58,00 | 59,25 | 57,25 | 59,00 | 0,85% | 2.349,00 |
| 24.09.2026 | 58,50 | 59,50 | 57,00 | 58,50 | -1,27% | 2.160,00 |
| 23.09.2026 | 58,00 | 59,50 | 57,00 | 59,25 | 0,42% | 1.785,00 |
| 22.09.2026 | 57,75 | 59,75 | 55,75 | 59,00 | 1,72% | 2.847,00 |
| 21.09.2026 | 58,75 | 60,25 | 56,75 | 58,00 | -0,85% | 2.069,00 |
| 18.09.2026 | 59,25 | 60,25 | 58,00 | 58,50 | -1,68% | 2.213,00 |
| 17.09.2026 | 59,25 | 61,00 | 58,00 | 59,50 | 0,42% | 917,00 |
| 16.09.2026 | 60,00 | 61,75 | 58,50 | 59,25 | -2,07% | 2.250,00 |
| 15.09.2026 | 60,75 | 61,75 | 59,25 | 60,50 | -1,63% | 2.494,00 |
| 14.09.2026 | 61,00 | 62,25 | 60,25 | 61,50 | 0,00% | 13,00 |
| 11.09.2026 | 60,50 | 62,00 | 59,50 | 61,50 | 0,82% | - |
| 10.09.2026 | 61,25 | 62,25 | 59,25 | 61,00 | -0,81% | 2.250,00 |
| 09.09.2026 | 61,75 | 62,50 | 60,75 | 61,50 | -0,81% | - |
| 08.09.2026 | 63,25 | 66,00 | 61,50 | 62,00 | -2,36% | 2.094,00 |
| 07.09.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -1,55% | - |
| 04.09.2026 | 63,00 | 65,00 | 62,00 | 64,50 | 1,57% | - |
| 03.09.2026 | 64,50 | 66,50 | 61,50 | 63,50 | -1,55% | 2.562,00 |
| 02.09.2026 | 63,50 | 65,50 | 62,25 | 64,50 | 2,38% | - |
| 01.09.2026 | 66,00 | 66,50 | 62,50 | 63,00 | -3,82% | 2.430,00 |
| 31.08.2026 | 66,50 | 67,00 | 64,25 | 65,50 | -0,76% | 2.340,00 |
| 28.08.2026 | 67,25 | 67,75 | 65,50 | 66,00 | -0,75% | - |
| 27.08.2026 | 68,50 | 69,75 | 65,50 | 66,50 | -2,21% | - |
| 26.08.2026 | 68,50 | 69,75 | 68,00 | 68,00 | -0,73% | - |
| 25.08.2026 | 70,00 | 70,50 | 68,00 | 68,50 | -2,14% | - |
| 24.08.2026 | 69,00 | 71,00 | 68,25 | 70,00 | 0,72% | - |
| 21.08.2026 | 69,00 | 71,00 | 68,50 | 69,50 | 0,00% | 1.530,00 |
| 20.08.2026 | 68,00 | 69,75 | 68,00 | 69,50 | 0,00% | - |
| 19.08.2026 | 70,50 | 71,75 | 69,00 | 69,50 | 3,53% | 1.520,00 |
| 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% | - |