49,430€
2,70%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 44,15 | 45,23 | 43,70 | 45,18 | 2,19% | 11,00 |
| 26.05.2025 | 43,96 | 44,26 | 43,93 | 44,21 | 1,02% | - |
| 23.05.2025 | 45,24 | 45,35 | 43,67 | 43,77 | -3,79% | - |
| 22.05.2025 | 44,21 | 45,72 | 43,77 | 45,49 | 2,70% | - |
| 21.05.2025 | 46,41 | 46,45 | 44,26 | 44,30 | -5,29% | - |
| 20.05.2025 | 46,96 | 47,62 | 46,50 | 46,77 | -0,81% | 5,00 |
| 19.05.2025 | 46,87 | 47,20 | 45,80 | 47,15 | -1,22% | 4,00 |
| 16.05.2025 | 46,37 | 47,94 | 46,28 | 47,73 | 2,53% | 113,00 |
| 15.05.2025 | 46,36 | 46,65 | 45,65 | 46,55 | -0,52% | 63,00 |
| 14.05.2025 | 46,73 | 46,94 | 46,09 | 46,80 | 0,14% | - |
| 13.05.2025 | 47,10 | 47,22 | 46,15 | 46,73 | -1,22% | 25,00 |
| 12.05.2025 | 43,22 | 48,24 | 43,16 | 47,31 | 10,95% | 123,00 |
| 09.05.2025 | 42,81 | 45,10 | 42,41 | 42,64 | -0,40% | 1.904,00 |
| 08.05.2025 | 40,84 | 43,20 | 40,81 | 42,81 | 5,30% | 150,00 |
| 07.05.2025 | 40,36 | 40,93 | 40,10 | 40,65 | 1,13% | 283,00 |
| 06.05.2025 | 41,08 | 41,11 | 40,02 | 40,20 | -2,49% | - |
| 05.05.2025 | 41,52 | 41,89 | 41,02 | 41,22 | -1,52% | 48,00 |
| 02.05.2025 | 40,90 | 42,14 | 40,62 | 41,86 | 2,96% | - |
| 30.04.2025 | 40,68 | 40,90 | 39,05 | 40,65 | -0,36% | - |
| 29.04.2025 | 40,87 | 41,13 | 40,18 | 40,80 | 0,25% | - |
| 28.04.2025 | 41,01 | 42,39 | 40,18 | 40,70 | -1,19% | 37,00 |
| 25.04.2025 | 42,25 | 42,30 | 40,56 | 41,19 | -2,09% | - |
| 24.04.2025 | 39,75 | 42,17 | 38,85 | 42,07 | 5,29% | 111,00 |
| 23.04.2025 | 39,88 | 41,84 | 39,60 | 39,95 | 2,15% | - |
| 22.04.2025 | 37,62 | 39,20 | 37,61 | 39,11 | 1,66% | 22,00 |
| 17.04.2025 | 38,46 | 39,23 | 37,51 | 38,47 | 0,98% | 10,00 |
| 16.04.2025 | 37,91 | 38,94 | 37,38 | 38,10 | -1,13% | - |
| 15.04.2025 | 39,32 | 40,03 | 38,24 | 38,53 | -2,12% | - |
| 14.04.2025 | 39,05 | 40,16 | 37,74 | 39,37 | 1,20% | - |
| 11.04.2025 | 39,56 | 39,72 | 36,91 | 38,90 | -1,41% | 4,00 |
| 10.04.2025 | 43,78 | 43,93 | 37,69 | 39,46 | -10,10% | 50,00 |
| 09.04.2025 | 37,35 | 44,20 | 37,30 | 43,89 | 14,66% | 77,00 |
| 08.04.2025 | 41,96 | 42,90 | 37,60 | 38,28 | -7,48% | 11,00 |
| 07.04.2025 | 41,13 | 42,87 | 40,12 | 41,38 | -2,80% | 72,00 |
| 04.04.2025 | 43,12 | 43,50 | 39,10 | 42,57 | -2,34% | 51,00 |
| 03.04.2025 | 49,59 | 49,70 | 43,53 | 43,59 | -15,01% | - |
| 02.04.2025 | 49,91 | 51,36 | 48,99 | 51,28 | 2,59% | - |
| 01.04.2025 | 49,63 | 50,73 | 49,27 | 49,99 | 0,30% | 1,00 |
| 31.03.2025 | 49,35 | 50,20 | 48,25 | 49,84 | 1,04% | - |
| 28.03.2025 | 51,86 | 51,98 | 48,97 | 49,32 | -5,01% | 81,00 |
| 27.03.2025 | 52,39 | 52,73 | 51,39 | 51,92 | -0,78% | - |
| 26.03.2025 | 52,06 | 52,84 | 51,89 | 52,33 | 0,54% | - |
| 25.03.2025 | 53,55 | 53,70 | 51,78 | 52,05 | -2,84% | 1,00 |
| 24.03.2025 | 52,64 | 54,23 | 52,58 | 53,57 | 2,29% | 31,00 |
| 21.03.2025 | 52,01 | 52,73 | 51,12 | 52,37 | 0,83% | - |
| 20.03.2025 | 52,22 | 52,93 | 51,19 | 51,94 | -0,31% | 20,00 |
| 19.03.2025 | 52,31 | 53,10 | 51,37 | 52,10 | -0,12% | - |
| 18.03.2025 | 54,18 | 54,29 | 52,13 | 52,16 | -3,98% | 15,00 |
| 17.03.2025 | 52,82 | 54,65 | 52,58 | 54,32 | 2,45% | 54,00 |
| 14.03.2025 | 52,04 | 53,03 | 51,74 | 53,02 | 2,39% | 5,00 |
| 13.03.2025 | 51,98 | 52,84 | 50,65 | 51,78 | -0,37% | 11,00 |
| 12.03.2025 | 52,73 | 53,45 | 50,86 | 51,97 | -1,18% | - |
| 11.03.2025 | 54,15 | 54,19 | 51,24 | 52,59 | -3,08% | 13,00 |
| 10.03.2025 | 54,36 | 54,68 | 53,51 | 54,26 | -0,53% | - |
| 07.03.2025 | 54,32 | 54,79 | 53,41 | 54,55 | 0,46% | 67,00 |
| 06.03.2025 | 53,61 | 54,94 | 52,60 | 54,30 | 1,23% | - |
| 05.03.2025 | 52,45 | 53,68 | 51,30 | 53,64 | 2,43% | - |
| 04.03.2025 | 56,36 | 56,37 | 52,26 | 52,37 | -6,91% | - |
| 03.03.2025 | 58,30 | 59,09 | 56,04 | 56,26 | -3,98% | 38,00 |
| 28.02.2025 | 57,95 | 58,68 | 57,11 | 58,59 | 1,19% | 34,00 |
| 27.02.2025 | 59,75 | 60,26 | 57,77 | 57,90 | -2,71% | 70,00 |
| 26.02.2025 | 61,58 | 62,12 | 59,17 | 59,51 | -2,92% | - |
| 25.02.2025 | 59,44 | 61,64 | 58,84 | 61,30 | 2,94% | 1,00 |
| 24.02.2025 | 59,60 | 60,30 | 58,76 | 59,55 | -0,83% | 1,00 |
| 21.02.2025 | 61,02 | 61,74 | 59,56 | 60,05 | -1,57% | 102,00 |
| 20.02.2025 | 61,93 | 62,82 | 60,48 | 61,01 | -1,61% | 1,00 |
| 19.02.2025 | 62,01 | 62,61 | 60,88 | 62,01 | 0,08% | - |
| 18.02.2025 | 63,26 | 63,40 | 60,88 | 61,96 | -1,85% | - |
| 17.02.2025 | 62,58 | 63,34 | 62,52 | 63,13 | 0,98% | 90,00 |
| 14.02.2025 | 62,20 | 63,83 | 61,78 | 62,52 | 0,71% | - |
| 13.02.2025 | 61,65 | 62,74 | 61,32 | 62,08 | 0,60% | - |
| 12.02.2025 | 63,54 | 63,67 | 60,88 | 61,71 | -2,85% | 29,00 |
| 11.02.2025 | 63,47 | 63,73 | 62,68 | 63,52 | -0,16% | - |
| 10.02.2025 | 64,50 | 65,10 | 63,48 | 63,62 | 0,08% | - |
| 07.02.2025 | 63,91 | 64,44 | 63,03 | 63,57 | -0,34% | 2,00 |
| 06.02.2025 | 64,17 | 65,04 | 63,45 | 63,79 | -0,25% | 175,00 |
| 05.02.2025 | 64,42 | 65,01 | 63,30 | 63,95 | -1,07% | - |
| 04.02.2025 | 64,13 | 64,69 | 63,49 | 64,64 | 0,51% | 10,00 |
| 03.02.2025 | 64,88 | 65,40 | 62,24 | 64,31 | -1,02% | - |
| 31.01.2025 | 66,59 | 68,09 | 64,97 | 64,97 | -1,95% | - |
| 30.01.2025 | 65,57 | 69,75 | 64,50 | 66,26 | 1,13% | 164,00 |
| 29.01.2025 | 65,67 | 66,88 | 64,93 | 65,52 | -0,36% | 30,00 |
| 28.01.2025 | 67,34 | 68,30 | 64,89 | 65,76 | -2,27% | 5,00 |
| 27.01.2025 | 64,69 | 67,50 | 64,24 | 67,29 | 3,59% | 2,00 |
| 24.01.2025 | 65,38 | 65,56 | 64,52 | 64,96 | -1,11% | - |
| 23.01.2025 | 64,84 | 66,58 | 64,56 | 65,69 | 1,20% | - |
| 22.01.2025 | 66,54 | 66,68 | 64,80 | 64,91 | -2,13% | - |
| 21.01.2025 | 65,19 | 66,47 | 65,12 | 66,32 | 2,03% | 361,00 |
| 20.01.2025 | 65,46 | 65,51 | 64,90 | 65,00 | -1,11% | - |
| 17.01.2025 | 65,77 | 66,75 | 65,12 | 65,73 | 0,21% | 20,00 |
| 16.01.2025 | 65,47 | 65,89 | 64,40 | 65,59 | 0,29% | - |
| 15.01.2025 | 63,96 | 66,07 | 63,84 | 65,40 | 2,48% | 1,00 |