79,150$
4,41%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 76,86 | 79,84 | 76,63 | 79,15 | 4,41% | 1.130.118,00 |
| 12.09.2024 | 75,91 | 76,31 | 74,90 | 75,81 | -0,22% | 326.490,00 |
| 11.09.2024 | 74,35 | 75,98 | 73,76 | 75,98 | 1,62% | 549.940,00 |
| 10.09.2024 | 75,69 | 75,69 | 73,86 | 74,77 | -1,18% | 470.184,00 |
| 09.09.2024 | 75,67 | 76,10 | 74,76 | 75,66 | 0,23% | 517.541,00 |
| 06.09.2024 | 76,23 | 77,33 | 75,41 | 75,49 | -1,45% | 259.031,00 |
| 05.09.2024 | 78,67 | 78,67 | 76,50 | 76,60 | -1,88% | 317.123,00 |
| 04.09.2024 | 76,47 | 78,11 | 76,43 | 78,07 | 1,14% | 271.990,00 |
| 03.09.2024 | 78,45 | 79,18 | 76,94 | 77,19 | -2,35% | 451.367,00 |
| 30.08.2024 | 79,45 | 79,58 | 78,30 | 79,05 | 0,28% | 371.655,00 |
| 29.08.2024 | 80,01 | 80,43 | 78,61 | 78,83 | -1,08% | 380.655,00 |
| 28.08.2024 | 79,73 | 80,61 | 78,88 | 79,69 | -0,93% | 410.320,00 |
| 27.08.2024 | 81,16 | 81,16 | 79,67 | 80,44 | -1,90% | 471.522,00 |
| 26.08.2024 | 81,07 | 82,63 | 81,07 | 82,00 | 1,79% | 1.045.054,00 |
| 23.08.2024 | 76,84 | 81,04 | 75,91 | 80,56 | 5,42% | 459.499,00 |
| 22.08.2024 | 77,11 | 77,60 | 76,19 | 76,42 | -1,00% | 390.077,00 |
| 21.08.2024 | 76,29 | 77,53 | 75,41 | 77,19 | 1,97% | 329.097,00 |
| 20.08.2024 | 76,09 | 77,32 | 75,62 | 75,70 | -0,86% | 382.373,00 |
| 19.08.2024 | 77,21 | 77,80 | 76,29 | 76,36 | -0,70% | 561.185,00 |
| 16.08.2024 | 76,57 | 77,81 | 76,26 | 76,90 | 0,27% | 315.708,00 |
| 15.08.2024 | 76,10 | 77,40 | 76,04 | 76,69 | 3,55% | 394.999,00 |
| 14.08.2024 | 76,60 | 76,60 | 73,85 | 74,06 | -2,83% | 316.707,00 |
| 13.08.2024 | 74,97 | 76,63 | 74,53 | 76,22 | 2,34% | 476.800,00 |
| 12.08.2024 | 74,96 | 75,43 | 73,61 | 74,48 | -0,23% | 513.943,00 |
| 09.08.2024 | 76,10 | 76,61 | 74,33 | 74,65 | -2,00% | 503.083,00 |
| 08.08.2024 | 75,20 | 76,54 | 74,34 | 76,17 | 3,04% | 631.235,00 |
| 07.08.2024 | 75,99 | 77,09 | 73,81 | 73,92 | -1,15% | 579.154,00 |
| 06.08.2024 | 75,59 | 76,87 | 74,70 | 74,78 | -1,01% | 528.613,00 |
| 05.08.2024 | 74,16 | 76,80 | 73,09 | 75,54 | -2,31% | 706.929,00 |
| 02.08.2024 | 75,41 | 77,82 | 73,81 | 77,33 | -0,34% | 957.732,00 |
| 01.08.2024 | 81,34 | 81,95 | 77,31 | 77,59 | -4,74% | 813.593,00 |
| 31.07.2024 | 83,21 | 84,17 | 81,45 | 81,45 | -1,88% | 767.058,00 |
| 30.07.2024 | 82,05 | 83,38 | 81,15 | 83,01 | 1,62% | 959.583,00 |
| 29.07.2024 | 81,15 | 83,71 | 80,50 | 81,69 | 2,14% | 1.324.642,00 |
| 26.07.2024 | 77,98 | 80,03 | 77,87 | 79,98 | 1,21% | 1.573.592,00 |
| 25.07.2024 | 74,85 | 80,30 | 74,33 | 79,02 | 7,50% | 2.713.967,00 |
| 24.07.2024 | 76,92 | 77,86 | 73,15 | 73,51 | -4,74% | 1.665.003,00 |
| 23.07.2024 | 75,38 | 77,68 | 74,58 | 77,17 | -1,03% | 1.064.695,00 |
| 22.07.2024 | 78,40 | 78,48 | 75,98 | 77,97 | 0,06% | 694.363,00 |
| 19.07.2024 | 78,95 | 79,15 | 77,44 | 77,92 | -1,74% | 749.799,00 |
| 18.07.2024 | 81,24 | 83,33 | 79,05 | 79,30 | -2,96% | 917.497,00 |
| 17.07.2024 | 81,38 | 82,71 | 80,80 | 81,72 | -0,77% | 960.658,00 |
| 16.07.2024 | 79,29 | 82,55 | 79,01 | 82,35 | 4,80% | 948.049,00 |
| 15.07.2024 | 77,70 | 80,36 | 77,06 | 78,58 | 1,64% | 885.895,00 |
| 12.07.2024 | 76,79 | 78,81 | 76,50 | 77,31 | 1,62% | 1.057.075,00 |
| 11.07.2024 | 73,28 | 76,33 | 73,07 | 76,08 | 6,79% | 1.151.321,00 |
| 10.07.2024 | 69,94 | 71,37 | 69,66 | 71,24 | 2,44% | 873.457,00 |
| 09.07.2024 | 70,54 | 70,87 | 69,33 | 69,54 | -2,04% | 548.297,00 |
| 08.07.2024 | 69,90 | 71,01 | 69,70 | 70,99 | 2,20% | 943.231,00 |
| 05.07.2024 | 69,30 | 69,89 | 69,05 | 69,46 | -0,22% | 1.047.249,00 |
| 03.07.2024 | 69,68 | 70,74 | 69,61 | 69,61 | -0,24% | 519.199,00 |
| 02.07.2024 | 70,59 | 70,70 | 69,46 | 69,78 | -1,47% | 813.748,00 |
| 01.07.2024 | 72,90 | 73,14 | 70,50 | 70,82 | -2,68% | 723.020,00 |
| 28.06.2024 | 71,29 | 72,81 | 71,29 | 72,77 | 2,51% | 1.127.816,00 |
| 27.06.2024 | 71,28 | 71,28 | 69,91 | 70,99 | -0,45% | 1.337.181,00 |
| 26.06.2024 | 71,99 | 72,52 | 71,04 | 71,31 | -1,05% | 1.055.594,00 |
| 25.06.2024 | 74,72 | 75,31 | 71,95 | 72,07 | -4,30% | 774.097,00 |
| 24.06.2024 | 74,66 | 76,03 | 74,54 | 75,31 | 1,54% | 483.892,00 |
| 21.06.2024 | 72,86 | 74,23 | 72,76 | 74,17 | 0,65% | 1.381.843,00 |
| 20.06.2024 | 73,39 | 74,22 | 73,01 | 73,69 | -0,09% | 914.456,00 |
| 18.06.2024 | 74,67 | 74,79 | 73,50 | 73,76 | -1,36% | 636.053,00 |
| 17.06.2024 | 74,12 | 75,72 | 73,66 | 74,78 | 0,40% | 549.336,00 |
| 14.06.2024 | 74,38 | 74,78 | 73,06 | 74,48 | -0,90% | 799.991,00 |
| 13.06.2024 | 75,97 | 76,44 | 74,61 | 75,16 | -1,33% | 569.470,00 |
| 12.06.2024 | 77,70 | 78,82 | 76,07 | 76,17 | 0,70% | 637.760,00 |
| 11.06.2024 | 76,64 | 76,64 | 75,32 | 75,64 | -1,78% | 652.248,00 |
| 10.06.2024 | 76,02 | 77,41 | 75,93 | 77,01 | -0,22% | 593.028,00 |
| 07.06.2024 | 76,11 | 77,25 | 76,01 | 77,18 | -0,06% | 622.873,00 |
| 06.06.2024 | 77,62 | 78,13 | 77,03 | 77,23 | -1,05% | 581.824,00 |
| 05.06.2024 | 77,69 | 78,36 | 76,90 | 78,05 | 0,41% | 762.414,00 |
| 04.06.2024 | 80,66 | 81,68 | 77,62 | 77,73 | -5,08% | 820.637,00 |
| 03.06.2024 | 83,61 | 83,61 | 80,31 | 81,89 | -0,78% | 729.648,00 |
| 31.05.2024 | 81,05 | 83,70 | 80,93 | 82,53 | 2,42% | 1.238.376,00 |
| 30.05.2024 | 77,50 | 80,78 | 77,50 | 80,58 | 4,38% | 601.829,00 |
| 29.05.2024 | 76,75 | 77,68 | 76,59 | 77,20 | -1,08% | 486.567,00 |
| 28.05.2024 | 79,49 | 79,88 | 78,01 | 78,04 | -1,80% | 458.766,00 |
| 24.05.2024 | 79,83 | 79,84 | 79,01 | 79,47 | 0,34% | 550.430,00 |
| 23.05.2024 | 81,43 | 81,43 | 78,79 | 79,20 | -2,13% | 678.158,00 |
| 22.05.2024 | 81,51 | 82,03 | 80,00 | 80,92 | -0,01% | 583.042,00 |
| 21.05.2024 | 81,22 | 81,69 | 80,47 | 80,93 | -0,78% | 424.554,00 |
| 20.05.2024 | 81,60 | 82,33 | 80,81 | 81,57 | 0,16% | 470.286,00 |
| 17.05.2024 | 81,23 | 81,51 | 80,51 | 81,44 | 0,10% | 433.498,00 |
| 16.05.2024 | 82,52 | 82,60 | 81,33 | 81,36 | -1,83% | 641.963,00 |
| 15.05.2024 | 85,02 | 85,02 | 82,83 | 82,88 | -1,51% | 423.459,00 |
| 14.05.2024 | 84,76 | 85,09 | 83,77 | 84,15 | 0,89% | 409.315,00 |
| 13.05.2024 | 84,13 | 85,53 | 83,36 | 83,41 | 0,02% | 565.707,00 |
| 10.05.2024 | 83,73 | 84,34 | 82,35 | 83,39 | -0,50% | 596.383,00 |
| 09.05.2024 | 81,74 | 84,20 | 81,74 | 83,81 | 2,61% | 741.651,00 |
| 08.05.2024 | 81,14 | 81,98 | 81,14 | 81,68 | -0,01% | 843.854,00 |
| 07.05.2024 | 82,26 | 83,32 | 81,65 | 81,69 | -0,21% | 561.654,00 |
| 06.05.2024 | 82,31 | 83,37 | 81,73 | 81,86 | 0,65% | 438.936,00 |
| 03.05.2024 | 82,82 | 83,18 | 81,08 | 81,33 | 0,22% | 523.374,00 |
| 02.05.2024 | 81,21 | 81,94 | 79,84 | 81,15 | 1,02% | 503.806,00 |
| 01.05.2024 | 80,65 | 81,92 | 79,65 | 80,33 | -0,38% | 616.589,00 |
| 30.04.2024 | 81,47 | 82,27 | 80,56 | 80,64 | -1,79% | 465.129,00 |
| 29.04.2024 | 81,99 | 82,55 | 81,20 | 82,11 | 1,27% | 502.235,00 |
| 26.04.2024 | 79,76 | 82,12 | 79,76 | 81,08 | 1,35% | 681.853,00 |
| 25.04.2024 | 83,81 | 84,00 | 79,09 | 80,00 | -7,12% | 1.799.083,00 |
| 24.04.2024 | 86,62 | 87,37 | 85,91 | 86,13 | -0,27% | 913.927,00 |
| 23.04.2024 | 84,92 | 86,96 | 84,51 | 86,36 | 1,70% | 718.930,00 |