63,380€
-0,86%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 63,28 | 63,32 | 63,25 | 63,30 | -0,99% | - |
| 15.12.2025 | 63,08 | 64,02 | 62,78 | 63,93 | 1,72% | 56,00 |
| 12.12.2025 | 63,96 | 64,03 | 62,66 | 62,85 | -1,38% | - |
| 11.12.2025 | 63,47 | 63,99 | 62,99 | 63,73 | 0,60% | 55,00 |
| 10.12.2025 | 61,38 | 63,35 | 61,25 | 63,35 | 3,45% | - |
| 09.12.2025 | 61,25 | 62,04 | 60,86 | 61,24 | 0,00% | - |
| 08.12.2025 | 60,09 | 61,49 | 60,05 | 61,24 | 1,86% | - |
| 05.12.2025 | 59,84 | 61,22 | 59,76 | 60,12 | 0,79% | - |
| 04.12.2025 | 60,25 | 60,44 | 59,52 | 59,65 | -0,35% | - |
| 03.12.2025 | 58,79 | 60,63 | 58,47 | 59,86 | 1,13% | - |
| 02.12.2025 | 57,60 | 59,22 | 57,27 | 59,19 | 2,44% | - |
| 01.12.2025 | 56,79 | 58,21 | 56,51 | 57,78 | 1,12% | - |
| 28.11.2025 | 57,57 | 57,79 | 56,85 | 57,14 | -0,42% | - |
| 27.11.2025 | 57,42 | 57,51 | 57,38 | 57,38 | -0,35% | - |
| 26.11.2025 | 57,87 | 58,49 | 57,50 | 57,58 | -1,25% | 1,00 |
| 25.11.2025 | 56,72 | 58,99 | 56,62 | 58,31 | 2,69% | - |
| 24.11.2025 | 55,81 | 57,75 | 55,31 | 56,78 | 1,36% | - |
| 21.11.2025 | 51,59 | 56,02 | 51,41 | 56,02 | 5,22% | - |
| 20.11.2025 | 53,10 | 53,36 | 52,95 | 53,24 | 1,01% | - |
| 19.11.2025 | 53,14 | 53,84 | 52,57 | 52,71 | -0,70% | - |
| 18.11.2025 | 53,26 | 53,94 | 52,61 | 53,08 | -3,26% | 7,00 |
| 17.11.2025 | 55,38 | 55,54 | 54,35 | 54,87 | -0,44% | - |
| 14.11.2025 | 54,94 | 55,22 | 53,84 | 55,11 | 0,46% | - |
| 13.11.2025 | 56,54 | 56,62 | 54,47 | 54,86 | -2,73% | - |
| 12.11.2025 | 56,03 | 57,15 | 55,97 | 56,40 | 1,04% | - |
| 11.11.2025 | 55,38 | 56,11 | 55,13 | 55,82 | 1,03% | 30,00 |
| 10.11.2025 | 57,00 | 57,70 | 55,23 | 55,25 | -2,56% | - |
| 07.11.2025 | 56,80 | 57,27 | 55,94 | 56,70 | 0,00% | - |
| 06.11.2025 | 57,33 | 57,84 | 56,32 | 56,70 | -1,60% | - |
| 05.11.2025 | 55,95 | 58,11 | 55,69 | 57,62 | 2,75% | - |
| 04.11.2025 | 56,97 | 57,21 | 55,77 | 56,08 | -2,01% | - |
| 03.11.2025 | 57,28 | 57,90 | 55,86 | 57,23 | 1,08% | - |
| 31.10.2025 | 58,08 | 58,20 | 56,52 | 56,62 | -3,23% | - |
| 30.10.2025 | 58,84 | 59,50 | 58,29 | 58,51 | -0,48% | 161,00 |
| 29.10.2025 | 60,61 | 60,97 | 58,64 | 58,79 | -2,55% | - |
| 28.10.2025 | 60,78 | 61,38 | 60,23 | 60,33 | -0,98% | - |
| 27.10.2025 | 62,23 | 62,61 | 60,65 | 60,93 | -2,09% | 261,00 |
| 24.10.2025 | 60,98 | 62,32 | 60,04 | 62,23 | 2,91% | 131,00 |
| 23.10.2025 | 56,06 | 60,80 | 55,43 | 60,47 | 7,56% | - |
| 22.10.2025 | 56,03 | 57,38 | 55,57 | 56,22 | 0,54% | - |
| 21.10.2025 | 54,43 | 56,58 | 54,22 | 55,92 | 2,76% | 1,00 |
| 20.10.2025 | 54,92 | 55,63 | 54,16 | 54,42 | -0,09% | - |
| 17.10.2025 | 53,14 | 54,49 | 52,82 | 54,47 | 2,08% | - |
| 16.10.2025 | 54,19 | 54,71 | 52,88 | 53,36 | -1,33% | 20,00 |
| 15.10.2025 | 54,21 | 55,17 | 53,50 | 54,08 | -0,02% | - |
| 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 |