68,040€
3,85%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 65,57 | 69,75 | 64,50 | 68,09 | 3,92% | 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 |
| 14.01.2025 | 62,81 | 63,83 | 62,72 | 63,82 | 1,45% | - |
| 13.01.2025 | 61,93 | 63,14 | 61,63 | 62,91 | 1,55% | - |
| 10.01.2025 | 63,24 | 63,68 | 61,20 | 61,95 | -1,90% | - |
| 09.01.2025 | 63,16 | 63,26 | 63,02 | 63,15 | 0,02% | - |
| 08.01.2025 | 63,67 | 64,01 | 62,02 | 63,14 | -0,72% | 1,00 |
| 07.01.2025 | 63,67 | 64,73 | 63,10 | 63,60 | -0,33% | 362,00 |
| 06.01.2025 | 62,54 | 64,91 | 62,03 | 63,81 | 1,61% | 19,00 |
| 03.01.2025 | 62,13 | 63,05 | 61,45 | 62,80 | 0,98% | 6,00 |
| 02.01.2025 | 62,51 | 64,07 | 62,16 | 62,19 | 0,65% | 72,00 |
| 30.12.2024 | 61,87 | 62,03 | 61,24 | 61,79 | -0,45% | 111,00 |
| 27.12.2024 | 63,10 | 63,60 | 61,47 | 62,07 | -1,99% | 54,00 |
| 23.12.2024 | 64,15 | 64,86 | 62,80 | 63,33 | -0,88% | 19,00 |
| 20.12.2024 | 64,40 | 65,23 | 63,53 | 63,89 | -0,90% | - |
| 19.12.2024 | 65,54 | 67,07 | 64,40 | 64,47 | -1,71% | - |
| 18.12.2024 | 68,07 | 69,54 | 65,58 | 65,59 | -3,56% | - |
| 17.12.2024 | 68,78 | 69,67 | 67,64 | 68,01 | -1,21% | - |
| 16.12.2024 | 70,05 | 71,11 | 68,45 | 68,84 | -1,76% | 2,00 |
| 13.12.2024 | 71,66 | 71,86 | 69,51 | 70,07 | -2,07% | 81,00 |
| 12.12.2024 | 71,97 | 72,76 | 71,54 | 71,55 | -0,98% | 64,00 |
| 11.12.2024 | 72,72 | 73,88 | 71,97 | 72,26 | -0,48% | - |
| 10.12.2024 | 73,61 | 74,27 | 71,84 | 72,61 | -1,36% | 1,00 |
| 09.12.2024 | 72,78 | 74,54 | 72,58 | 73,61 | 1,36% | 204,00 |
| 06.12.2024 | 73,38 | 74,68 | 72,43 | 72,62 | -0,77% | - |
| 05.12.2024 | 75,04 | 75,33 | 73,17 | 73,18 | -2,50% | - |
| 04.12.2024 | 75,75 | 76,23 | 74,65 | 75,06 | -0,74% | - |
| 03.12.2024 | 75,36 | 76,56 | 75,05 | 75,62 | -0,75% | 10,00 |
| 02.12.2024 | 76,47 | 77,31 | 76,15 | 76,19 | -0,03% | 60,00 |
| 29.11.2024 | 76,43 | 77,37 | 76,11 | 76,21 | -0,50% | - |
| 28.11.2024 | 76,52 | 76,63 | 76,43 | 76,59 | 0,54% | - |
| 27.11.2024 | 77,08 | 78,32 | 76,05 | 76,18 | -1,01% | - |
| 26.11.2024 | 81,95 | 81,99 | 76,59 | 76,96 | -6,11% | - |
| 25.11.2024 | 79,04 | 83,52 | 78,83 | 81,97 | 3,59% | 7,00 |
| 22.11.2024 | 77,53 | 79,98 | 77,10 | 79,13 | 2,14% | 145,00 |
| 21.11.2024 | 74,39 | 77,56 | 74,26 | 77,47 | 4,18% | - |
| 20.11.2024 | 74,90 | 75,20 | 73,41 | 74,36 | -1,25% | - |
| 19.11.2024 | 75,46 | 75,73 | 74,23 | 75,30 | -0,26% | - |
| 18.11.2024 | 76,13 | 76,77 | 75,21 | 75,50 | -0,93% | - |
| 15.11.2024 | 76,33 | 77,15 | 75,71 | 76,21 | -0,79% | - |
| 14.11.2024 | 77,31 | 78,33 | 76,47 | 76,82 | -0,51% | - |
| 13.11.2024 | 75,52 | 77,90 | 75,30 | 77,21 | 1,95% | 29,00 |
| 12.11.2024 | 78,27 | 78,59 | 75,67 | 75,73 | -3,20% | - |
| 11.11.2024 | 78,34 | 80,14 | 77,94 | 78,23 | -0,10% | 54,00 |
| 08.11.2024 | 77,51 | 78,65 | 76,76 | 78,31 | 1,19% | - |
| 07.11.2024 | 80,13 | 80,78 | 77,18 | 77,39 | -3,36% | 85,00 |
| 06.11.2024 | 77,31 | 80,69 | 77,31 | 80,08 | 7,35% | 29,00 |
| 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 |