67,750€
2,26%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 63,50 | 66,75 | 62,75 | 66,25 | -2,21% | - |
| 15.05.2026 | 67,75 | 68,00 | 67,50 | 67,75 | 2,26% | - |
| 13.05.2026 | 66,25 | 66,75 | 65,25 | 66,25 | -1,85% | - |
| 12.05.2026 | 67,25 | 67,75 | 67,25 | 67,50 | -2,17% | - |
| 11.05.2026 | 69,25 | 69,25 | 69,00 | 69,00 | 0,00% | - |
| 08.05.2026 | 68,75 | 69,50 | 68,75 | 69,00 | 7,81% | - |
| 05.05.2026 | 64,00 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 04.05.2026 | 67,50 | 68,25 | 63,75 | 63,75 | -6,25% | - |
| 30.04.2026 | 67,50 | 68,00 | 67,50 | 68,00 | 1,12% | - |
| 29.04.2026 | 68,25 | 69,25 | 67,25 | 67,25 | -1,47% | - |
| 28.04.2026 | 68,50 | 69,00 | 66,75 | 68,25 | 1,11% | 1,00 |
| 27.04.2026 | 67,75 | 69,75 | 67,25 | 67,50 | -0,37% | 72,00 |
| 24.04.2026 | 68,25 | 69,00 | 67,25 | 67,75 | -1,09% | - |
| 23.04.2026 | 68,50 | 68,75 | 68,50 | 68,50 | -4,86% | - |
| 22.04.2026 | 72,25 | 72,25 | 71,50 | 72,00 | 2,86% | - |
| 21.04.2026 | 70,00 | 70,50 | 70,00 | 70,00 | 0,36% | - |
| 20.04.2026 | 68,50 | 69,75 | 68,00 | 69,75 | 0,72% | - |
| 17.04.2026 | 66,00 | 70,75 | 65,75 | 69,25 | 4,53% | 100,00 |
| 16.04.2026 | 65,50 | 67,25 | 64,75 | 66,25 | 1,53% | - |
| 15.04.2026 | 67,00 | 67,25 | 63,25 | 65,25 | -2,25% | 371,00 |
| 14.04.2026 | 66,25 | 67,25 | 66,00 | 66,75 | 0,75% | 16,00 |
| 13.04.2026 | 65,25 | 66,25 | 64,75 | 66,25 | 0,76% | - |
| 10.04.2026 | 66,00 | 67,25 | 65,25 | 65,75 | -1,50% | 1,00 |
| 09.04.2026 | 65,75 | 67,25 | 65,25 | 66,75 | 0,75% | - |
| 08.04.2026 | 64,50 | 67,50 | 64,25 | 66,25 | 4,74% | - |
| 07.04.2026 | 63,50 | 63,75 | 62,75 | 63,25 | 0,64% | 99,00 |
| 02.04.2026 | 62,60 | 64,49 | 61,07 | 62,85 | -0,27% | - |
| 01.04.2026 | 63,03 | 63,61 | 62,51 | 63,02 | 0,11% | - |
| 31.03.2026 | 61,18 | 64,28 | 60,81 | 62,95 | 3,88% | - |
| 30.03.2026 | 61,75 | 62,70 | 60,44 | 60,60 | -1,88% | - |
| 27.03.2026 | 63,58 | 63,64 | 61,70 | 61,76 | -2,11% | - |
| 26.03.2026 | 63,21 | 63,31 | 62,95 | 63,09 | -1,08% | - |
| 25.03.2026 | 63,85 | 65,48 | 63,58 | 63,78 | -0,59% | - |
| 24.03.2026 | 63,86 | 65,11 | 62,89 | 64,16 | -0,59% | - |
| 23.03.2026 | 60,48 | 65,07 | 60,30 | 64,54 | 7,08% | 73,00 |
| 20.03.2026 | 61,42 | 61,88 | 59,89 | 60,27 | -0,72% | 14,00 |
| 19.03.2026 | 61,62 | 61,70 | 60,49 | 60,71 | -1,81% | - |
| 18.03.2026 | 62,38 | 62,50 | 61,23 | 61,83 | -0,31% | - |
| 17.03.2026 | 61,80 | 63,49 | 61,68 | 62,02 | -0,19% | - |
| 16.03.2026 | 60,69 | 63,01 | 60,29 | 62,14 | 2,97% | 18,00 |
| 13.03.2026 | 59,98 | 60,72 | 59,79 | 60,35 | -0,85% | 58,00 |
| 12.03.2026 | 61,08 | 61,34 | 60,07 | 60,87 | -0,60% | 6,00 |
| 11.03.2026 | 62,12 | 63,48 | 60,65 | 61,24 | -1,29% | - |
| 10.03.2026 | 62,20 | 63,44 | 62,01 | 62,04 | 0,13% | 207,00 |
| 09.03.2026 | 60,08 | 61,96 | 57,99 | 61,96 | -2,12% | 5,00 |
| 06.03.2026 | 63,75 | 63,99 | 63,19 | 63,30 | -0,24% | - |
| 05.03.2026 | 67,24 | 67,59 | 63,26 | 63,45 | -6,47% | - |
| 04.03.2026 | 67,59 | 68,92 | 67,50 | 67,84 | 0,21% | - |
| 03.03.2026 | 67,58 | 68,23 | 65,79 | 67,70 | -0,57% | - |
| 02.03.2026 | 67,05 | 68,29 | 65,28 | 68,09 | 1,81% | - |
| 27.02.2026 | 69,55 | 69,69 | 66,04 | 66,88 | -5,56% | - |
| 26.02.2026 | 68,35 | 71,07 | 68,28 | 70,82 | 3,63% | - |
| 25.02.2026 | 70,94 | 71,98 | 67,78 | 68,34 | -4,82% | - |
| 24.02.2026 | 70,86 | 72,50 | 70,35 | 71,80 | 0,91% | 7,00 |
| 23.02.2026 | 74,57 | 75,13 | 69,81 | 71,15 | -5,90% | - |
| 20.02.2026 | 73,95 | 76,14 | 73,13 | 75,61 | 2,26% | 1,00 |
| 19.02.2026 | 75,69 | 76,53 | 72,94 | 73,94 | -2,26% | 82,00 |
| 18.02.2026 | 74,07 | 76,43 | 73,70 | 75,65 | 1,65% | - |
| 17.02.2026 | 73,29 | 74,58 | 72,50 | 74,42 | 1,27% | - |
| 16.02.2026 | 73,46 | 73,76 | 72,72 | 73,49 | -0,15% | 9,00 |
| 13.02.2026 | 72,40 | 74,18 | 72,04 | 73,60 | 1,18% | 18,00 |
| 12.02.2026 | 73,29 | 74,89 | 70,93 | 72,74 | -0,25% | - |
| 11.02.2026 | 72,90 | 74,15 | 72,16 | 72,92 | -1,27% | 1,00 |
| 10.02.2026 | 73,14 | 74,15 | 73,04 | 73,86 | 0,98% | - |
| 09.02.2026 | 74,25 | 75,02 | 72,49 | 73,14 | -2,34% | 2,00 |
| 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 |