74,670€
0,71%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 74,19 | 74,81 | 73,34 | 74,60 | 0,62% | 36,00 |
| 04.11.2024 | 74,23 | 75,47 | 73,98 | 74,14 | -0,80% | 10,00 |
| 01.11.2024 | 73,37 | 74,89 | 73,31 | 74,74 | 1,67% | - |
| 31.10.2024 | 74,88 | 75,42 | 73,35 | 73,51 | -2,14% | - |
| 30.10.2024 | 76,47 | 77,24 | 74,93 | 75,12 | -1,91% | 25,00 |
| 29.10.2024 | 75,86 | 76,64 | 75,05 | 76,58 | 0,87% | 18,00 |
| 28.10.2024 | 75,08 | 76,24 | 74,78 | 75,92 | 1,51% | - |
| 25.10.2024 | 73,86 | 76,04 | 73,82 | 74,79 | 1,18% | 50,00 |
| 24.10.2024 | 71,25 | 74,38 | 68,99 | 73,92 | 3,53% | 221,00 |
| 23.10.2024 | 72,75 | 73,38 | 71,04 | 71,40 | -2,29% | 23,00 |
| 22.10.2024 | 75,23 | 75,25 | 72,43 | 73,07 | -3,18% | - |
| 21.10.2024 | 77,35 | 77,55 | 75,34 | 75,47 | -2,42% | 6,00 |
| 18.10.2024 | 77,61 | 78,03 | 77,03 | 77,34 | -0,64% | - |
| 17.10.2024 | 77,21 | 77,87 | 76,44 | 77,84 | 0,62% | 108,00 |
| 16.10.2024 | 76,49 | 78,23 | 76,46 | 77,36 | 1,03% | - |
| 15.10.2024 | 76,46 | 78,39 | 75,88 | 76,57 | 0,43% | - |
| 14.10.2024 | 75,47 | 76,29 | 74,47 | 76,24 | 0,97% | 1,00 |
| 11.10.2024 | 73,92 | 75,70 | 73,70 | 75,51 | 2,12% | 3,00 |
| 10.10.2024 | 74,83 | 74,94 | 73,57 | 73,94 | -1,14% | - |
| 09.10.2024 | 73,18 | 75,54 | 73,11 | 74,79 | 2,14% | - |
| 08.10.2024 | 73,82 | 74,01 | 72,80 | 73,22 | -0,77% | 1,00 |
| 07.10.2024 | 75,05 | 75,08 | 72,66 | 73,79 | -1,65% | 6,00 |
| 04.10.2024 | 74,47 | 76,23 | 74,38 | 75,03 | 0,87% | 360,00 |
| 03.10.2024 | 73,98 | 74,38 | 72,77 | 74,38 | 0,65% | - |
| 02.10.2024 | 74,29 | 74,58 | 73,37 | 73,90 | -0,85% | - |
| 01.10.2024 | 75,19 | 75,55 | 73,77 | 74,53 | -1,10% | - |
| 30.09.2024 | 75,68 | 76,16 | 74,91 | 75,36 | -0,69% | - |
| 27.09.2024 | 74,38 | 76,84 | 74,22 | 75,88 | 2,28% | 8,00 |
| 26.09.2024 | 72,86 | 75,32 | 72,79 | 74,19 | 1,85% | - |
| 25.09.2024 | 73,74 | 74,12 | 72,63 | 72,84 | -1,67% | - |
| 24.09.2024 | 73,33 | 74,56 | 73,14 | 74,08 | 0,94% | 1,00 |
| 23.09.2024 | 74,42 | 75,28 | 73,39 | 73,39 | -1,24% | 1,00 |
| 20.09.2024 | 75,58 | 75,72 | 74,01 | 74,31 | -1,59% | - |
| 19.09.2024 | 74,36 | 76,03 | 74,22 | 75,51 | 1,96% | 106,00 |
| 18.09.2024 | 73,79 | 75,77 | 72,86 | 74,06 | 0,53% | 301,00 |
| 17.09.2024 | 72,02 | 74,42 | 71,96 | 73,67 | 2,14% | 1,00 |
| 16.09.2024 | 71,33 | 72,13 | 70,92 | 72,13 | 0,95% | 1,00 |
| 13.09.2024 | 68,39 | 71,98 | 68,35 | 71,45 | 4,47% | - |
| 12.09.2024 | 69,11 | 69,24 | 67,86 | 68,39 | -0,77% | - |
| 11.09.2024 | 67,40 | 68,93 | 66,98 | 68,92 | 1,56% | 15,00 |
| 10.09.2024 | 68,42 | 68,74 | 67,09 | 67,86 | -1,17% | - |
| 09.09.2024 | 68,32 | 68,90 | 67,82 | 68,66 | 0,76% | 6,00 |
| 06.09.2024 | 68,93 | 69,99 | 68,01 | 68,14 | -1,22% | 15,00 |
| 05.09.2024 | 70,43 | 70,73 | 68,90 | 68,98 | -2,09% | - |
| 04.09.2024 | 69,54 | 70,50 | 69,20 | 70,45 | 0,90% | - |
| 03.09.2024 | 71,40 | 71,61 | 69,66 | 69,82 | -2,27% | 20,00 |
| 02.09.2024 | 71,52 | 71,52 | 71,23 | 71,44 | 0,03% | - |
| 30.08.2024 | 71,24 | 71,87 | 70,83 | 71,42 | 0,44% | - |
| 29.08.2024 | 71,76 | 72,47 | 71,00 | 71,11 | -0,95% | 126,00 |
| 28.08.2024 | 72,19 | 72,41 | 71,04 | 71,79 | -0,32% | - |
| 27.08.2024 | 73,41 | 73,45 | 71,40 | 72,02 | -2,01% | - |
| 26.08.2024 | 72,02 | 73,75 | 72,01 | 73,50 | 2,18% | 38,00 |
| 23.08.2024 | 68,82 | 72,33 | 68,81 | 71,93 | 4,76% | 1,00 |
| 22.08.2024 | 69,27 | 69,74 | 68,62 | 68,66 | -0,81% | 50,00 |
| 21.08.2024 | 67,76 | 69,51 | 67,68 | 69,22 | 1,70% | 40,00 |
| 20.08.2024 | 68,95 | 69,68 | 68,01 | 68,06 | -1,20% | - |
| 19.08.2024 | 69,60 | 70,43 | 68,83 | 68,89 | -1,13% | - |
| 16.08.2024 | 69,95 | 70,66 | 69,29 | 69,68 | -0,44% | - |
| 15.08.2024 | 67,43 | 70,51 | 67,30 | 69,99 | 4,21% | 113,00 |
| 14.08.2024 | 69,40 | 69,76 | 67,06 | 67,16 | -3,30% | - |
| 13.08.2024 | 68,22 | 69,67 | 67,96 | 69,45 | 2,00% | - |
| 12.08.2024 | 68,38 | 68,90 | 67,42 | 68,09 | -0,35% | - |
| 09.08.2024 | 69,79 | 70,02 | 68,11 | 68,33 | -2,02% | - |
| 08.08.2024 | 67,50 | 70,12 | 67,20 | 69,74 | 3,09% | 1,00 |
| 07.08.2024 | 68,99 | 70,34 | 67,62 | 67,65 | -1,18% | 6,00 |
| 06.08.2024 | 69,69 | 70,28 | 68,46 | 68,46 | -0,60% | - |
| 05.08.2024 | 70,05 | 70,28 | 66,82 | 68,87 | -2,85% | - |
| 02.08.2024 | 71,42 | 71,48 | 67,86 | 70,89 | -1,47% | 97,00 |
| 01.08.2024 | 75,45 | 75,90 | 71,69 | 71,95 | -4,60% | - |
| 31.07.2024 | 76,71 | 77,76 | 75,32 | 75,42 | -1,82% | - |
| 30.07.2024 | 75,52 | 77,10 | 75,24 | 76,82 | 2,06% | 49,00 |
| 29.07.2024 | 73,94 | 77,34 | 73,81 | 75,27 | 2,34% | - |
| 26.07.2024 | 72,99 | 73,71 | 71,17 | 73,55 | 0,97% | 253,00 |
| 25.07.2024 | 67,92 | 73,87 | 64,44 | 72,84 | 7,53% | 294,00 |
| 24.07.2024 | 70,96 | 71,46 | 67,50 | 67,74 | -4,63% | 125,00 |
| 23.07.2024 | 71,52 | 71,68 | 68,62 | 71,03 | -0,80% | 71,00 |
| 22.07.2024 | 71,75 | 72,04 | 69,87 | 71,60 | -0,01% | - |
| 19.07.2024 | 72,87 | 72,92 | 71,18 | 71,61 | -1,51% | - |
| 18.07.2024 | 74,86 | 76,38 | 72,58 | 72,71 | -2,89% | - |
| 17.07.2024 | 75,51 | 75,67 | 73,91 | 74,87 | -0,99% | 60,00 |
| 16.07.2024 | 72,24 | 75,71 | 71,97 | 75,62 | 4,91% | 405,00 |
| 15.07.2024 | 71,12 | 73,62 | 70,66 | 72,08 | 1,49% | - |
| 12.07.2024 | 70,12 | 72,26 | 69,82 | 71,02 | 1,38% | - |
| 11.07.2024 | 65,73 | 70,25 | 65,31 | 70,05 | 6,59% | 98,00 |
| 10.07.2024 | 64,23 | 65,92 | 64,19 | 65,72 | 2,32% | - |
| 09.07.2024 | 65,66 | 65,72 | 64,10 | 64,23 | -1,97% | - |
| 08.07.2024 | 64,02 | 65,54 | 63,98 | 65,52 | 1,96% | 106,00 |
| 05.07.2024 | 64,42 | 64,55 | 63,50 | 64,26 | -0,28% | 60,00 |
| 04.07.2024 | 64,56 | 64,70 | 64,42 | 64,44 | -0,25% | - |
| 03.07.2024 | 64,92 | 65,47 | 64,55 | 64,60 | -0,57% | 60,00 |
| 02.07.2024 | 65,96 | 66,06 | 64,72 | 64,97 | -1,50% | 5,00 |
| 01.07.2024 | 67,78 | 67,96 | 65,71 | 65,96 | -2,86% | 7,00 |
| 28.06.2024 | 66,33 | 67,96 | 66,24 | 67,90 | 2,32% | 76,00 |
| 27.06.2024 | 66,60 | 66,65 | 65,34 | 66,36 | -0,63% | - |
| 26.06.2024 | 67,33 | 67,93 | 66,55 | 66,78 | -0,73% | - |
| 25.06.2024 | 70,24 | 70,42 | 67,20 | 67,27 | -4,06% | 2.386,00 |
| 24.06.2024 | 69,29 | 70,82 | 69,21 | 70,12 | 1,10% | 2,00 |
| 21.06.2024 | 68,78 | 69,39 | 66,00 | 69,36 | 0,73% | 8.275,00 |
| 20.06.2024 | 68,65 | 69,20 | 68,38 | 68,86 | 0,51% | 225,00 |
| 19.06.2024 | 68,63 | 68,70 | 68,48 | 68,51 | -0,19% | - |