54,310€
0,41%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,21 | 54,25 | 54,19 | 54,25 | 0,30% | - |
| 14.10.2025 | 51,77 | 54,70 | 51,31 | 54,09 | 3,58% | 58,00 |
| 13.10.2025 | 51,04 | 52,81 | 50,95 | 52,22 | 3,53% | - |
| 10.10.2025 | 53,66 | 54,07 | 50,44 | 50,44 | -6,64% | - |
| 09.10.2025 | 54,63 | 54,90 | 53,77 | 54,03 | -1,28% | - |
| 08.10.2025 | 54,27 | 55,08 | 54,13 | 54,73 | 0,85% | 4,00 |
| 07.10.2025 | 55,14 | 55,52 | 54,21 | 54,27 | -2,34% | - |
| 06.10.2025 | 56,65 | 57,94 | 55,01 | 55,57 | -1,21% | 252,00 |
| 03.10.2025 | 55,65 | 56,97 | 55,36 | 56,25 | 0,84% | - |
| 02.10.2025 | 54,64 | 55,89 | 54,47 | 55,78 | 2,74% | 18,00 |
| 01.10.2025 | 53,55 | 54,70 | 53,25 | 54,29 | 1,19% | - |
| 30.09.2025 | 54,64 | 54,68 | 52,81 | 53,65 | -1,96% | - |
| 29.09.2025 | 54,39 | 54,91 | 53,50 | 54,72 | 1,18% | - |
| 26.09.2025 | 52,88 | 54,30 | 52,71 | 54,08 | 2,17% | - |
| 25.09.2025 | 53,44 | 53,71 | 52,10 | 52,93 | -0,77% | - |
| 24.09.2025 | 53,08 | 54,21 | 53,07 | 53,34 | 0,34% | - |
| 23.09.2025 | 54,03 | 55,17 | 52,91 | 53,16 | -1,32% | 66,00 |
| 22.09.2025 | 53,89 | 54,10 | 53,27 | 53,87 | -0,35% | - |
| 19.09.2025 | 55,60 | 56,05 | 53,58 | 54,06 | -2,66% | - |
| 18.09.2025 | 55,18 | 55,71 | 54,64 | 55,54 | 0,95% | 30,00 |
| 17.09.2025 | 55,34 | 57,12 | 54,76 | 55,02 | -0,79% | - |
| 16.09.2025 | 55,57 | 55,90 | 54,90 | 55,46 | -0,66% | 1,00 |
| 15.09.2025 | 55,71 | 56,04 | 54,95 | 55,83 | -1,20% | - |
| 12.09.2025 | 56,86 | 56,86 | 55,80 | 56,51 | 0,21% | - |
| 11.09.2025 | 55,35 | 56,48 | 54,95 | 56,39 | 1,00% | - |
| 09.09.2025 | 56,82 | 56,98 | 55,13 | 55,83 | -1,22% | - |
| 08.09.2025 | 56,86 | 58,42 | 55,63 | 56,52 | -0,48% | 81,00 |
| 05.09.2025 | 56,15 | 57,26 | 55,65 | 56,79 | 1,18% | - |
| 04.09.2025 | 54,53 | 56,22 | 54,21 | 56,13 | 2,95% | - |
| 03.09.2025 | 54,35 | 54,87 | 53,48 | 54,52 | -0,02% | - |
| 02.09.2025 | 54,30 | 54,68 | 53,20 | 54,53 | 0,28% | - |
| 01.09.2025 | 54,28 | 54,39 | 54,17 | 54,38 | 0,15% | - |
| 29.08.2025 | 54,67 | 55,32 | 54,05 | 54,30 | -0,69% | - |
| 28.08.2025 | 56,09 | 56,69 | 53,84 | 54,68 | -2,43% | - |
| 27.08.2025 | 55,39 | 56,60 | 55,39 | 56,04 | 1,32% | - |
| 26.08.2025 | 55,99 | 56,35 | 54,83 | 55,31 | -1,48% | - |
| 25.08.2025 | 56,29 | 56,49 | 55,28 | 56,14 | -0,18% | - |
| 22.08.2025 | 53,58 | 57,36 | 53,42 | 56,24 | 5,30% | - |
| 21.08.2025 | 53,76 | 53,84 | 52,62 | 53,41 | -0,69% | - |
| 20.08.2025 | 54,69 | 54,78 | 53,75 | 53,78 | -2,45% | - |
| 19.08.2025 | 54,06 | 55,44 | 53,85 | 55,13 | 1,83% | - |
| 18.08.2025 | 54,10 | 54,40 | 53,71 | 54,14 | 0,09% | - |
| 15.08.2025 | 55,58 | 55,58 | 54,05 | 54,09 | -2,06% | 25,00 |
| 14.08.2025 | 55,16 | 55,41 | 53,93 | 55,23 | -0,14% | - |
| 13.08.2025 | 51,77 | 55,51 | 51,60 | 55,31 | 6,78% | - |
| 12.08.2025 | 48,84 | 51,80 | 48,79 | 51,80 | 5,95% | - |
| 11.08.2025 | 48,79 | 49,73 | 48,15 | 48,89 | 0,13% | - |
| 08.08.2025 | 49,15 | 49,58 | 48,38 | 48,83 | -0,45% | - |
| 07.08.2025 | 50,15 | 51,10 | 48,96 | 49,05 | -2,28% | - |
| 06.08.2025 | 51,46 | 51,56 | 49,96 | 50,19 | -1,97% | - |
| 05.08.2025 | 50,97 | 51,54 | 50,05 | 51,20 | 0,81% | - |
| 04.08.2025 | 49,12 | 51,39 | 49,05 | 50,79 | 3,72% | - |
| 01.08.2025 | 50,84 | 51,10 | 48,09 | 48,97 | -4,13% | 33,00 |
| 31.07.2025 | 51,89 | 52,11 | 50,84 | 51,08 | -1,37% | - |
| 30.07.2025 | 53,06 | 53,86 | 51,64 | 51,79 | -2,21% | 50,00 |
| 29.07.2025 | 52,15 | 53,87 | 51,61 | 52,96 | 1,87% | 80,00 |
| 28.07.2025 | 52,00 | 52,80 | 51,54 | 51,99 | 0,50% | 19,00 |
| 25.07.2025 | 50,66 | 51,83 | 50,22 | 51,73 | 2,27% | 5,00 |
| 24.07.2025 | 54,80 | 56,00 | 49,00 | 50,58 | -7,95% | 162,00 |
| 23.07.2025 | 54,43 | 55,55 | 54,33 | 54,95 | 1,46% | 43,00 |
| 22.07.2025 | 50,96 | 54,32 | 50,76 | 54,16 | 6,26% | - |
| 21.07.2025 | 51,36 | 52,07 | 50,86 | 50,97 | -0,72% | - |
| 18.07.2025 | 51,41 | 51,87 | 50,99 | 51,34 | -0,19% | 69,00 |
| 17.07.2025 | 50,20 | 51,86 | 50,20 | 51,44 | 2,57% | - |
| 16.07.2025 | 50,19 | 50,95 | 49,37 | 50,15 | -0,57% | - |
| 15.07.2025 | 51,01 | 51,57 | 50,40 | 50,44 | -1,27% | - |
| 14.07.2025 | 51,63 | 51,71 | 50,63 | 51,09 | -1,45% | - |
| 11.07.2025 | 52,44 | 52,51 | 51,65 | 51,84 | -1,52% | - |
| 10.07.2025 | 50,72 | 53,46 | 50,63 | 52,64 | 3,38% | - |
| 09.07.2025 | 50,56 | 51,15 | 50,06 | 50,92 | 0,63% | 10,00 |
| 08.07.2025 | 49,54 | 51,35 | 48,96 | 50,60 | 1,90% | 41,00 |
| 07.07.2025 | 50,24 | 50,56 | 49,15 | 49,66 | -0,79% | 67,00 |
| 04.07.2025 | 50,19 | 50,21 | 49,99 | 50,05 | -0,73% | - |
| 03.07.2025 | 50,78 | 51,54 | 49,80 | 50,42 | -0,55% | - |
| 02.07.2025 | 49,19 | 50,85 | 49,05 | 50,70 | 3,37% | - |
| 01.07.2025 | 46,90 | 50,79 | 46,77 | 49,05 | 4,51% | - |
| 30.06.2025 | 47,71 | 48,09 | 46,64 | 46,93 | -1,23% | 8,00 |
| 27.06.2025 | 47,56 | 47,98 | 46,83 | 47,52 | 0,23% | - |
| 26.06.2025 | 47,00 | 47,61 | 46,60 | 47,41 | 0,82% | - |
| 25.06.2025 | 48,69 | 49,11 | 46,90 | 47,02 | -3,30% | 20,00 |
| 24.06.2025 | 48,81 | 49,61 | 48,56 | 48,63 | 0,11% | - |
| 23.06.2025 | 48,06 | 48,72 | 47,03 | 48,57 | 1,03% | 13,00 |
| 20.06.2025 | 48,07 | 49,15 | 47,41 | 48,08 | 0,49% | - |
| 19.06.2025 | 48,32 | 48,35 | 47,84 | 47,84 | -1,12% | - |
| 18.06.2025 | 47,84 | 49,02 | 47,80 | 48,38 | 0,97% | - |
| 17.06.2025 | 49,18 | 49,22 | 47,71 | 47,92 | -3,00% | - |
| 16.06.2025 | 48,20 | 49,77 | 47,81 | 49,40 | 2,60% | - |
| 13.06.2025 | 49,08 | 49,45 | 47,85 | 48,15 | -2,67% | - |
| 12.06.2025 | 50,34 | 50,47 | 48,89 | 49,47 | -2,47% | 50,00 |
| 11.06.2025 | 50,98 | 51,54 | 50,55 | 50,72 | -0,70% | - |
| 10.06.2025 | 50,07 | 51,73 | 49,89 | 51,08 | 1,59% | - |
| 09.06.2025 | 49,20 | 50,92 | 48,80 | 50,28 | 1,41% | 14,00 |
| 06.06.2025 | 48,23 | 50,14 | 48,23 | 49,58 | 3,01% | - |
| 05.06.2025 | 47,95 | 48,37 | 46,83 | 48,13 | 0,10% | - |
| 04.06.2025 | 46,73 | 48,36 | 46,45 | 48,08 | 2,65% | - |
| 03.06.2025 | 43,42 | 46,92 | 43,34 | 46,84 | 7,90% | 3,00 |
| 02.06.2025 | 44,73 | 44,73 | 42,64 | 43,41 | -2,58% | 37,00 |
| 30.05.2025 | 45,44 | 45,96 | 44,36 | 44,56 | -1,47% | 2,00 |
| 29.05.2025 | 45,33 | 45,86 | 44,38 | 45,23 | 1,59% | - |
| 28.05.2025 | 45,25 | 45,70 | 44,43 | 44,52 | -1,47% | 10,00 |