74,440€
1,14%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 73,42 | 75,41 | 73,29 | 74,89 | 2,87% | - |
| 05.02.2026 | 74,80 | 75,00 | 72,52 | 72,80 | -2,61% | - |
| 04.02.2026 | 72,69 | 75,49 | 72,59 | 74,75 | 2,99% | - |
| 03.02.2026 | 69,63 | 72,97 | 69,32 | 72,58 | 5,49% | - |
| 02.02.2026 | 67,08 | 69,49 | 66,82 | 68,80 | 1,79% | - |
| 30.01.2026 | 67,14 | 68,20 | 66,53 | 67,59 | 0,87% | - |
| 29.01.2026 | 70,21 | 71,06 | 65,93 | 67,01 | -4,94% | - |
| 28.01.2026 | 71,52 | 72,22 | 70,25 | 70,49 | -1,73% | - |
| 27.01.2026 | 72,09 | 73,40 | 70,71 | 71,73 | -0,77% | 12,00 |
| 26.01.2026 | 72,96 | 73,92 | 71,88 | 72,29 | -1,11% | 338,00 |
| 23.01.2026 | 74,92 | 75,24 | 72,96 | 73,10 | -2,57% | - |
| 22.01.2026 | 74,83 | 76,21 | 74,22 | 75,03 | 0,00% | - |
| 21.01.2026 | 72,59 | 75,73 | 72,17 | 75,03 | 3,12% | - |
| 20.01.2026 | 75,12 | 75,12 | 72,37 | 72,76 | -3,57% | - |
| 19.01.2026 | 75,63 | 75,77 | 75,45 | 75,45 | -0,79% | - |
| 16.01.2026 | 76,54 | 76,55 | 75,60 | 76,05 | -0,77% | - |
| 15.01.2026 | 75,62 | 76,83 | 75,57 | 76,64 | 1,36% | - |
| 14.01.2026 | 74,96 | 76,41 | 74,06 | 75,61 | 0,51% | - |
| 13.01.2026 | 73,63 | 75,57 | 73,47 | 75,23 | 2,26% | - |
| 12.01.2026 | 74,68 | 74,70 | 73,25 | 73,57 | -1,84% | - |
| 09.01.2026 | 74,46 | 75,50 | 74,42 | 74,95 | 0,74% | - |
| 08.01.2026 | 72,26 | 75,00 | 71,67 | 74,40 | 2,59% | - |
| 07.01.2026 | 71,56 | 72,68 | 71,09 | 72,52 | 1,54% | 27,00 |
| 06.01.2026 | 65,08 | 71,71 | 64,71 | 71,42 | 10,05% | 1.012,00 |
| 05.01.2026 | 65,03 | 65,50 | 64,35 | 64,90 | 0,87% | - |
| 02.01.2026 | 63,18 | 64,56 | 63,16 | 64,34 | 0,45% | - |
| 30.12.2025 | 64,04 | 64,07 | 64,03 | 64,05 | -0,16% | - |
| 29.12.2025 | 64,64 | 64,68 | 63,81 | 64,15 | -0,08% | - |
| 23.12.2025 | 65,02 | 65,62 | 64,15 | 64,20 | -1,49% | 60,00 |
| 22.12.2025 | 64,72 | 65,24 | 64,24 | 65,17 | 0,63% | - |
| 19.12.2025 | 64,38 | 65,27 | 63,99 | 64,76 | 0,86% | 30,00 |
| 18.12.2025 | 63,93 | 64,63 | 63,63 | 64,21 | 0,14% | - |
| 17.12.2025 | 62,56 | 64,27 | 62,56 | 64,12 | 1,65% | 1,00 |
| 16.12.2025 | 63,28 | 63,39 | 62,46 | 63,08 | -1,33% | - |
| 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% | - |