74,560$
1,04%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 74,18 | 75,24 | 73,67 | 74,56 | 1,04% | 944.607,00 |
| 12.12.2025 | 75,45 | 75,45 | 73,57 | 73,79 | -1,50% | 700.074,00 |
| 11.12.2025 | 75,55 | 75,55 | 73,84 | 74,91 | 0,56% | 843.174,00 |
| 10.12.2025 | 71,53 | 75,39 | 71,45 | 74,49 | 4,33% | 1.159.421,00 |
| 09.12.2025 | 70,67 | 72,22 | 70,60 | 71,40 | 0,13% | 411.518,00 |
| 08.12.2025 | 70,20 | 71,59 | 69,99 | 71,31 | 1,86% | 866.384,00 |
| 05.12.2025 | 69,86 | 71,59 | 69,36 | 70,01 | 0,40% | 756.740,00 |
| 04.12.2025 | 70,94 | 70,94 | 69,37 | 69,73 | -0,54% | 779.333,00 |
| 03.12.2025 | 69,09 | 70,87 | 68,15 | 70,11 | 2,61% | 1.126.195,00 |
| 02.12.2025 | 67,19 | 69,09 | 66,48 | 68,33 | 2,09% | 1.403.912,00 |
| 01.12.2025 | 65,03 | 67,68 | 65,01 | 66,93 | 1,24% | 1.372.808,00 |
| 28.11.2025 | 66,19 | 66,99 | 65,56 | 66,11 | -0,69% | 282.433,00 |
| 26.11.2025 | 66,64 | 67,79 | 66,51 | 66,57 | -1,10% | 629.756,00 |
| 25.11.2025 | 66,05 | 68,30 | 65,80 | 67,31 | 2,87% | 1.111.613,00 |
| 24.11.2025 | 64,22 | 66,60 | 63,70 | 65,43 | 10,26% | 1.153.316,00 |
| 20.11.2025 | 62,00 | 62,00 | 59,06 | 59,34 | -2,39% | 769.133,00 |
| 19.11.2025 | 61,99 | 62,09 | 60,54 | 60,79 | -1,33% | 641.562,00 |
| 18.11.2025 | 61,42 | 62,10 | 60,91 | 61,61 | -0,76% | 880.435,00 |
| 17.11.2025 | 63,78 | 64,24 | 61,98 | 62,08 | -2,95% | 442.132,00 |
| 13.11.2025 | 65,20 | 65,95 | 63,35 | 63,97 | -2,08% | 739.158,00 |
| 12.11.2025 | 65,36 | 66,30 | 64,74 | 65,33 | 0,83% | 650.524,00 |
| 11.11.2025 | 64,00 | 65,03 | 63,82 | 64,79 | 1,28% | 719.918,00 |
| 10.11.2025 | 65,97 | 66,25 | 63,87 | 63,97 | -2,71% | 445.452,00 |
| 07.11.2025 | 65,06 | 66,39 | 65,01 | 65,75 | 0,52% | 570.188,00 |
| 06.11.2025 | 66,52 | 66,89 | 65,00 | 65,41 | -0,95% | 683.375,00 |
| 05.11.2025 | 64,76 | 66,73 | 64,10 | 66,04 | 2,85% | 562.296,00 |
| 04.11.2025 | 65,93 | 65,93 | 64,03 | 64,21 | -2,82% | 623.600,00 |
| 03.11.2025 | 65,58 | 66,34 | 64,01 | 66,07 | -0,06% | 605.528,00 |
| 31.10.2025 | 66,21 | 66,75 | 65,14 | 66,11 | -1,58% | 674.912,00 |
| 30.10.2025 | 68,03 | 68,96 | 66,98 | 67,17 | -1,74% | 771.819,00 |
| 29.10.2025 | 70,53 | 71,01 | 67,93 | 68,36 | -3,16% | 1.072.432,00 |
| 28.10.2025 | 70,89 | 71,62 | 70,21 | 70,59 | -0,48% | 888.800,00 |
| 27.10.2025 | 71,31 | 73,07 | 70,55 | 70,93 | -1,36% | 1.300.275,00 |
| 24.10.2025 | 71,48 | 72,48 | 69,60 | 71,91 | 1,81% | 1.448.155,00 |
| 23.10.2025 | 66,03 | 70,67 | 64,00 | 70,63 | 8,58% | 2.174.534,00 |
| 22.10.2025 | 65,55 | 66,63 | 64,77 | 65,05 | 0,08% | 1.360.912,00 |
| 21.10.2025 | 63,00 | 65,74 | 62,90 | 65,00 | 2,62% | 787.449,00 |
| 20.10.2025 | 64,23 | 64,85 | 63,12 | 63,34 | -0,89% | 669.558,00 |
| 17.10.2025 | 62,08 | 63,97 | 62,08 | 63,91 | 2,17% | 608.990,00 |
| 16.10.2025 | 62,81 | 63,35 | 61,71 | 62,55 | -0,90% | 877.317,00 |
| 15.10.2025 | 63,33 | 64,02 | 62,21 | 63,12 | 0,35% | 732.629,00 |
| 14.10.2025 | 59,67 | 63,48 | 59,47 | 62,90 | 4,38% | 827.757,00 |
| 13.10.2025 | 59,81 | 61,08 | 59,50 | 60,26 | 2,57% | 590.077,00 |
| 10.10.2025 | 62,03 | 62,41 | 58,56 | 58,75 | -5,24% | 936.936,00 |
| 09.10.2025 | 63,09 | 63,52 | 61,98 | 62,00 | -2,52% | 605.703,00 |
| 08.10.2025 | 63,13 | 63,92 | 62,78 | 63,60 | 0,95% | 562.523,00 |
| 07.10.2025 | 64,69 | 65,09 | 62,95 | 63,00 | -2,49% | 742.096,00 |
| 06.10.2025 | 66,72 | 66,72 | 64,32 | 64,61 | -0,75% | 472.161,00 |
| 02.10.2025 | 64,13 | 65,62 | 64,13 | 65,10 | 1,51% | 601.200,00 |
| 01.10.2025 | 63,01 | 64,32 | 62,97 | 64,13 | 1,41% | 527.980,00 |
| 30.09.2025 | 63,68 | 64,15 | 62,05 | 63,24 | -1,45% | 505.523,00 |
| 29.09.2025 | 64,01 | 64,30 | 62,74 | 64,17 | 0,88% | 602.142,00 |
| 26.09.2025 | 61,80 | 63,64 | 61,49 | 63,61 | 3,05% | 1.027.630,00 |
| 25.09.2025 | 62,15 | 62,48 | 60,79 | 61,73 | -1,50% | 567.882,00 |
| 24.09.2025 | 63,00 | 63,65 | 62,32 | 62,67 | 0,19% | 440.588,00 |
| 23.09.2025 | 64,16 | 65,17 | 62,49 | 62,55 | -1,85% | 794.277,00 |
| 22.09.2025 | 62,98 | 63,79 | 62,82 | 63,73 | 0,60% | 651.042,00 |
| 19.09.2025 | 65,16 | 65,30 | 62,94 | 63,35 | -3,18% | 1.555.545,00 |
| 18.09.2025 | 65,28 | 65,75 | 64,27 | 65,43 | 0,77% | 704.637,00 |
| 17.09.2025 | 65,69 | 68,08 | 64,76 | 64,93 | -1,05% | 633.599,00 |
| 16.09.2025 | 65,47 | 66,40 | 65,18 | 65,62 | 0,34% | 642.084,00 |
| 15.09.2025 | 65,64 | 65,75 | 64,56 | 65,40 | 0,18% | 669.273,00 |
| 12.09.2025 | 66,02 | 66,52 | 65,22 | 65,28 | -2,08% | 624.112,00 |
| 11.09.2025 | 65,05 | 66,83 | 64,66 | 66,67 | 3,01% | 550.305,00 |
| 10.09.2025 | 65,49 | 65,61 | 63,68 | 64,72 | -0,92% | 928.892,00 |
| 09.09.2025 | 66,39 | 66,43 | 64,58 | 65,32 | -2,29% | 596.468,00 |
| 08.09.2025 | 67,49 | 67,49 | 65,26 | 66,85 | 0,36% | 770.293,00 |
| 05.09.2025 | 65,61 | 67,18 | 65,49 | 66,61 | 1,79% | 688.221,00 |
| 04.09.2025 | 64,03 | 65,50 | 63,18 | 65,44 | 2,93% | 517.734,00 |
| 03.09.2025 | 63,29 | 64,30 | 62,92 | 63,58 | 0,16% | 411.163,00 |
| 02.09.2025 | 62,73 | 63,62 | 62,19 | 63,48 | -0,17% | 509.231,00 |
| 29.08.2025 | 64,20 | 64,73 | 63,23 | 63,59 | -0,45% | 606.290,00 |
| 28.08.2025 | 65,66 | 65,66 | 62,95 | 63,88 | -2,02% | 685.359,00 |
| 27.08.2025 | 64,23 | 65,74 | 64,05 | 65,20 | 1,32% | 728.109,00 |
| 26.08.2025 | 64,76 | 65,84 | 63,86 | 64,35 | -1,27% | 900.427,00 |
| 25.08.2025 | 65,10 | 65,94 | 64,69 | 65,18 | -1,12% | 639.562,00 |
| 22.08.2025 | 62,47 | 67,30 | 62,36 | 65,92 | 6,20% | 1.300.992,00 |
| 21.08.2025 | 62,13 | 62,36 | 60,99 | 62,07 | -0,91% | 477.354,00 |
| 20.08.2025 | 63,55 | 63,83 | 62,60 | 62,64 | -2,46% | 757.903,00 |
| 19.08.2025 | 63,86 | 64,74 | 63,61 | 64,22 | 1,77% | 551.921,00 |
| 18.08.2025 | 63,14 | 63,51 | 62,65 | 63,10 | -0,27% | 660.127,00 |
| 15.08.2025 | 64,83 | 64,95 | 63,24 | 63,27 | -1,63% | 530.350,00 |
| 14.08.2025 | 63,76 | 64,42 | 62,86 | 64,32 | -0,46% | 1.301.866,00 |
| 13.08.2025 | 60,83 | 64,96 | 60,63 | 64,62 | 6,85% | 1.604.882,00 |
| 12.08.2025 | 57,20 | 60,48 | 57,05 | 60,48 | 6,67% | 800.691,00 |
| 11.08.2025 | 56,90 | 57,48 | 55,84 | 56,70 | -0,26% | 606.079,00 |
| 08.08.2025 | 57,52 | 57,62 | 56,41 | 56,85 | -0,61% | 498.048,00 |
| 07.08.2025 | 59,35 | 59,68 | 56,96 | 57,20 | -2,26% | 802.396,00 |
| 06.08.2025 | 59,42 | 59,45 | 58,26 | 58,52 | -1,35% | 555.030,00 |
| 05.08.2025 | 59,20 | 59,47 | 57,83 | 59,32 | 0,94% | 600.676,00 |
| 04.08.2025 | 56,97 | 59,46 | 56,68 | 58,77 | 3,76% | 961.489,00 |
| 01.08.2025 | 57,55 | 57,77 | 55,61 | 56,64 | -2,83% | 1.156.712,00 |
| 31.07.2025 | 58,44 | 58,99 | 58,09 | 58,29 | -1,47% | 966.807,00 |
| 30.07.2025 | 61,89 | 61,89 | 58,99 | 59,16 | -3,32% | 1.509.895,00 |
| 29.07.2025 | 60,46 | 62,11 | 59,56 | 61,19 | 1,46% | 1.156.604,00 |
| 28.07.2025 | 60,68 | 61,26 | 59,80 | 60,31 | -0,79% | 700.185,00 |
| 25.07.2025 | 60,07 | 60,87 | 59,24 | 60,79 | 2,36% | 1.056.316,00 |
| 24.07.2025 | 60,41 | 62,33 | 58,68 | 59,39 | -8,19% | 2.710.311,00 |
| 23.07.2025 | 64,64 | 65,53 | 63,79 | 64,69 | 1,60% | 1.624.732,00 |
| 22.07.2025 | 60,59 | 63,84 | 60,02 | 63,67 | 6,88% | 1.498.696,00 |