49,845€
-0,28%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 49,91 | 49,99 | 49,81 | 49,83 | -0,32% | - |
| 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 |
| 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 |