66,570$
-0,83%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 67,14 | 67,15 | 65,97 | 66,57 | -0,83% | 481.366,00 |
| 04.02.2025 | 65,96 | 67,20 | 65,63 | 67,13 | 1,51% | 556.427,00 |
| 03.02.2025 | 66,04 | 67,53 | 63,76 | 66,13 | -1,94% | 1.048.982,00 |
| 31.01.2025 | 68,63 | 70,65 | 67,34 | 67,44 | -2,32% | 1.359.006,00 |
| 30.01.2025 | 69,90 | 73,46 | 67,23 | 69,04 | 1,28% | 1.736.348,00 |
| 29.01.2025 | 68,81 | 69,62 | 67,65 | 68,17 | -0,57% | 955.758,00 |
| 28.01.2025 | 69,64 | 69,64 | 67,67 | 68,56 | -2,77% | 1.234.969,00 |
| 27.01.2025 | 68,50 | 70,83 | 68,36 | 70,51 | 3,37% | 860.139,00 |
| 24.01.2025 | 68,38 | 68,74 | 67,74 | 68,21 | -0,28% | 748.700,00 |
| 23.01.2025 | 67,69 | 69,39 | 67,23 | 68,40 | 1,29% | 838.016,00 |
| 22.01.2025 | 69,08 | 69,13 | 67,51 | 67,53 | -2,48% | 663.462,00 |
| 21.01.2025 | 68,39 | 69,27 | 68,00 | 69,25 | 2,67% | 546.898,00 |
| 17.01.2025 | 68,00 | 68,30 | 66,84 | 67,45 | -0,19% | 731.337,00 |
| 16.01.2025 | 66,81 | 67,86 | 66,16 | 67,58 | 0,43% | 488.887,00 |
| 15.01.2025 | 67,53 | 68,32 | 66,98 | 67,29 | 2,26% | 493.295,00 |
| 14.01.2025 | 64,73 | 65,81 | 64,45 | 65,80 | 2,35% | 423.456,00 |
| 13.01.2025 | 63,76 | 64,50 | 62,67 | 64,29 | 1,47% | 416.960,00 |
| 10.01.2025 | 64,10 | 64,23 | 62,64 | 63,36 | -2,73% | 763.513,00 |
| 08.01.2025 | 65,11 | 65,40 | 63,65 | 65,14 | -1,00% | 471.479,00 |
| 07.01.2025 | 66,00 | 67,53 | 65,30 | 65,80 | -0,66% | 547.071,00 |
| 06.01.2025 | 65,10 | 67,44 | 65,00 | 66,24 | 2,70% | 1.103.130,00 |
| 03.01.2025 | 63,91 | 64,98 | 63,15 | 64,50 | 1,19% | 555.731,00 |
| 02.01.2025 | 65,48 | 66,16 | 63,71 | 63,74 | -1,45% | 533.399,00 |
| 31.12.2024 | 65,11 | 65,25 | 64,17 | 64,68 | 0,28% | 757.045,00 |
| 30.12.2024 | 64,10 | 64,87 | 63,08 | 64,50 | -0,31% | 890.594,00 |
| 27.12.2024 | 65,51 | 66,23 | 64,00 | 64,70 | -1,58% | 507.693,00 |
| 26.12.2024 | 65,56 | 66,24 | 65,20 | 65,74 | -0,38% | 508.574,00 |
| 24.12.2024 | 65,67 | 66,11 | 65,20 | 65,99 | 0,21% | 261.451,00 |
| 23.12.2024 | 66,47 | 67,17 | 65,36 | 65,85 | -1,35% | 665.015,00 |
| 20.12.2024 | 66,49 | 68,07 | 66,40 | 66,75 | -0,13% | 1.524.812,00 |
| 19.12.2024 | 68,78 | 69,81 | 66,77 | 66,84 | -1,65% | 875.514,00 |
| 18.12.2024 | 71,87 | 73,30 | 67,94 | 67,96 | -4,84% | 923.120,00 |
| 17.12.2024 | 72,06 | 73,17 | 70,91 | 71,42 | -1,37% | 876.473,00 |
| 16.12.2024 | 73,52 | 73,79 | 71,92 | 72,41 | -1,60% | 705.576,00 |
| 13.12.2024 | 74,98 | 75,31 | 72,84 | 73,59 | -1,84% | 598.401,00 |
| 12.12.2024 | 76,36 | 76,36 | 74,87 | 74,97 | -1,11% | 506.501,00 |
| 11.12.2024 | 77,64 | 78,13 | 75,51 | 75,81 | -0,95% | 666.657,00 |
| 10.12.2024 | 77,62 | 77,80 | 75,54 | 76,54 | -1,56% | 613.593,00 |
| 09.12.2024 | 77,50 | 78,78 | 77,12 | 77,75 | 1,22% | 698.468,00 |
| 06.12.2024 | 78,04 | 79,04 | 76,45 | 76,81 | -1,07% | 593.307,00 |
| 05.12.2024 | 78,87 | 79,84 | 77,44 | 77,64 | -1,58% | 454.860,00 |
| 04.12.2024 | 79,15 | 80,02 | 78,48 | 78,89 | -0,78% | 446.061,00 |
| 03.12.2024 | 79,99 | 80,52 | 78,92 | 79,51 | -0,50% | 619.457,00 |
| 02.12.2024 | 80,99 | 81,13 | 79,89 | 79,91 | -0,75% | 453.888,00 |
| 29.11.2024 | 81,08 | 82,03 | 80,37 | 80,51 | -0,14% | 207.004,00 |
| 27.11.2024 | 81,62 | 83,00 | 80,44 | 80,62 | -0,15% | 373.705,00 |
| 26.11.2024 | 83,68 | 84,66 | 80,03 | 80,74 | -5,92% | 645.591,00 |
| 25.11.2024 | 82,89 | 87,65 | 82,89 | 85,82 | 4,19% | 962.184,00 |
| 22.11.2024 | 81,00 | 83,23 | 81,00 | 82,37 | 5,00% | 540.548,00 |
| 20.11.2024 | 78,53 | 78,88 | 77,17 | 78,45 | -1,36% | 574.662,00 |
| 19.11.2024 | 78,87 | 79,80 | 78,35 | 79,53 | -0,46% | 420.673,00 |
| 18.11.2024 | 79,60 | 80,79 | 79,36 | 79,90 | -0,37% | 357.330,00 |
| 15.11.2024 | 81,71 | 81,71 | 79,72 | 80,20 | -0,84% | 412.594,00 |
| 14.11.2024 | 82,06 | 83,01 | 80,49 | 80,88 | -0,96% | 271.017,00 |
| 13.11.2024 | 80,97 | 82,30 | 80,82 | 81,66 | 1,57% | 266.315,00 |
| 12.11.2024 | 82,80 | 82,81 | 80,27 | 80,40 | -3,49% | 455.745,00 |
| 11.11.2024 | 84,22 | 85,23 | 83,00 | 83,31 | -0,64% | 463.629,00 |
| 08.11.2024 | 83,70 | 84,29 | 82,21 | 83,85 | 0,38% | 355.218,00 |
| 07.11.2024 | 86,26 | 86,75 | 83,31 | 83,53 | -2,82% | 444.912,00 |
| 06.11.2024 | 85,22 | 86,70 | 82,71 | 85,95 | 5,34% | 1.120.578,00 |
| 05.11.2024 | 79,86 | 81,75 | 79,74 | 81,59 | 1,22% | 423.227,00 |
| 04.11.2024 | 80,99 | 82,33 | 80,54 | 80,61 | -0,35% | 358.618,00 |
| 01.11.2024 | 80,27 | 81,28 | 79,67 | 80,89 | 1,44% | 569.856,00 |
| 31.10.2024 | 81,87 | 82,17 | 79,68 | 79,74 | -2,28% | 499.803,00 |
| 30.10.2024 | 82,39 | 83,72 | 81,37 | 81,60 | -1,44% | 617.778,00 |
| 29.10.2024 | 81,38 | 82,88 | 80,88 | 82,79 | 0,90% | 435.150,00 |
| 28.10.2024 | 81,62 | 82,51 | 80,90 | 82,05 | 1,60% | 475.178,00 |
| 25.10.2024 | 79,97 | 82,44 | 79,95 | 80,76 | 1,00% | 1.113.724,00 |
| 24.10.2024 | 77,74 | 80,54 | 76,07 | 79,96 | 3,83% | 1.053.227,00 |
| 23.10.2024 | 78,26 | 79,12 | 76,54 | 77,01 | -2,30% | 1.002.022,00 |
| 22.10.2024 | 79,83 | 80,55 | 78,23 | 78,82 | -3,35% | 923.658,00 |
| 21.10.2024 | 83,44 | 83,50 | 81,44 | 81,55 | -2,96% | 674.652,00 |
| 18.10.2024 | 84,82 | 84,82 | 83,68 | 84,04 | -0,15% | 372.919,00 |
| 17.10.2024 | 83,77 | 84,36 | 82,77 | 84,17 | 0,33% | 569.314,00 |
| 16.10.2024 | 84,30 | 85,31 | 83,38 | 83,89 | 0,64% | 584.707,00 |
| 15.10.2024 | 83,32 | 85,38 | 83,12 | 83,36 | 0,20% | 532.352,00 |
| 14.10.2024 | 82,07 | 83,24 | 81,36 | 83,19 | 0,85% | 378.042,00 |
| 11.10.2024 | 81,09 | 82,87 | 81,09 | 82,49 | 2,02% | 410.991,00 |
| 10.10.2024 | 81,25 | 81,63 | 80,49 | 80,86 | -1,29% | 784.193,00 |
| 09.10.2024 | 80,46 | 82,72 | 80,46 | 81,92 | 1,89% | 526.858,00 |
| 08.10.2024 | 80,76 | 81,17 | 79,85 | 80,40 | -0,85% | 523.902,00 |
| 07.10.2024 | 82,05 | 82,06 | 79,77 | 81,09 | -1,57% | 421.298,00 |
| 04.10.2024 | 83,49 | 83,86 | 81,71 | 82,38 | 0,38% | 279.657,00 |
| 03.10.2024 | 80,98 | 82,09 | 80,33 | 82,07 | 0,43% | 517.496,00 |
| 02.10.2024 | 81,82 | 82,29 | 80,94 | 81,72 | -0,85% | 417.620,00 |
| 01.10.2024 | 83,61 | 83,61 | 81,56 | 82,42 | -1,67% | 410.029,00 |
| 30.09.2024 | 84,41 | 85,08 | 83,37 | 83,82 | -0,84% | 531.202,00 |
| 27.09.2024 | 84,22 | 85,85 | 83,55 | 84,53 | 1,90% | 790.666,00 |
| 26.09.2024 | 82,52 | 83,96 | 82,52 | 82,95 | 2,47% | 955.599,00 |
| 25.09.2024 | 82,72 | 83,06 | 80,82 | 80,95 | -2,26% | 546.287,00 |
| 24.09.2024 | 82,24 | 83,21 | 81,81 | 82,82 | 1,58% | 519.845,00 |
| 23.09.2024 | 83,70 | 83,81 | 81,50 | 81,53 | -1,70% | 685.636,00 |
| 20.09.2024 | 84,24 | 84,39 | 82,41 | 82,94 | -1,75% | 1.385.770,00 |
| 19.09.2024 | 84,34 | 84,46 | 83,04 | 84,42 | 2,65% | 614.914,00 |
| 18.09.2024 | 82,34 | 84,68 | 81,18 | 82,24 | 0,34% | 512.074,00 |
| 17.09.2024 | 80,79 | 82,84 | 80,51 | 81,96 | 2,23% | 717.938,00 |
| 16.09.2024 | 79,45 | 80,32 | 78,85 | 80,17 | 1,29% | 840.499,00 |
| 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 |