46,860$
-2,07%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,71 | 47,71 | 46,04 | 46,86 | -2,07% | 1.059.457,00 |
| 24.04.2025 | 45,42 | 48,00 | 44,30 | 47,85 | 5,70% | 2.224.139,00 |
| 23.04.2025 | 46,86 | 47,71 | 44,83 | 45,27 | 1,00% | 1.943.807,00 |
| 22.04.2025 | 43,87 | 44,90 | 43,55 | 44,82 | 3,08% | 985.294,00 |
| 21.04.2025 | 43,23 | 43,68 | 42,05 | 43,48 | -0,73% | 1.319.324,00 |
| 17.04.2025 | 43,31 | 44,54 | 43,31 | 43,80 | 1,06% | 1.181.136,00 |
| 16.04.2025 | 43,61 | 44,15 | 42,61 | 43,34 | -0,28% | 1.169.645,00 |
| 15.04.2025 | 44,36 | 45,30 | 43,07 | 43,46 | -2,80% | 1.315.566,00 |
| 14.04.2025 | 45,23 | 45,45 | 42,90 | 44,71 | 1,06% | 1.489.288,00 |
| 11.04.2025 | 44,04 | 44,27 | 41,86 | 44,24 | 0,05% | 1.910.153,00 |
| 10.04.2025 | 46,08 | 47,71 | 42,25 | 44,22 | -7,99% | 1.987.192,00 |
| 09.04.2025 | 41,34 | 48,34 | 41,00 | 48,06 | 14,62% | 1.847.232,00 |
| 08.04.2025 | 46,79 | 46,80 | 41,17 | 41,93 | -7,38% | 1.732.050,00 |
| 07.04.2025 | 44,66 | 46,98 | 43,81 | 45,27 | -3,02% | 2.131.232,00 |
| 04.04.2025 | 44,95 | 47,66 | 42,83 | 46,68 | -2,61% | 2.983.522,00 |
| 03.04.2025 | 52,63 | 53,04 | 47,87 | 47,93 | -13,73% | 1.816.104,00 |
| 02.04.2025 | 53,44 | 55,74 | 53,44 | 55,56 | 3,02% | 604.400,00 |
| 01.04.2025 | 53,83 | 54,87 | 53,08 | 53,93 | 0,15% | 1.080.319,00 |
| 31.03.2025 | 52,82 | 54,30 | 52,12 | 53,85 | 0,67% | 1.490.727,00 |
| 28.03.2025 | 55,76 | 55,85 | 52,99 | 53,49 | -4,47% | 1.345.237,00 |
| 27.03.2025 | 55,97 | 56,83 | 55,45 | 55,99 | -0,62% | 1.293.065,00 |
| 26.03.2025 | 56,28 | 57,06 | 55,68 | 56,34 | 0,20% | 950.775,00 |
| 25.03.2025 | 58,03 | 58,15 | 55,86 | 56,23 | -2,83% | 720.257,00 |
| 24.03.2025 | 57,57 | 58,60 | 56,96 | 57,87 | 2,19% | 611.022,00 |
| 21.03.2025 | 55,36 | 57,08 | 55,26 | 56,63 | 0,48% | 1.218.187,00 |
| 20.03.2025 | 55,42 | 57,41 | 55,34 | 56,36 | -0,76% | 614.065,00 |
| 19.03.2025 | 57,63 | 57,81 | 55,75 | 56,79 | -0,56% | 765.994,00 |
| 18.03.2025 | 58,53 | 59,04 | 57,06 | 57,11 | -3,58% | 556.434,00 |
| 17.03.2025 | 57,53 | 59,52 | 57,35 | 59,23 | 2,63% | 885.242,00 |
| 14.03.2025 | 56,97 | 57,73 | 56,40 | 57,71 | 2,65% | 638.288,00 |
| 13.03.2025 | 56,38 | 57,37 | 54,97 | 56,22 | -0,55% | 733.159,00 |
| 12.03.2025 | 57,59 | 57,59 | 55,43 | 56,53 | -1,58% | 719.306,00 |
| 11.03.2025 | 58,72 | 58,88 | 55,89 | 57,44 | -2,15% | 893.275,00 |
| 10.03.2025 | 59,09 | 59,45 | 57,91 | 58,70 | -0,71% | 949.702,00 |
| 07.03.2025 | 58,94 | 59,34 | 57,96 | 59,12 | 0,63% | 686.882,00 |
| 06.03.2025 | 57,64 | 59,38 | 57,48 | 58,75 | 1,45% | 1.333.288,00 |
| 05.03.2025 | 55,75 | 57,94 | 55,42 | 57,91 | 4,46% | 1.173.929,00 |
| 04.03.2025 | 58,40 | 58,40 | 55,40 | 55,44 | -6,05% | 1.254.856,00 |
| 03.03.2025 | 60,76 | 62,12 | 58,61 | 59,01 | -3,02% | 872.010,00 |
| 28.02.2025 | 60,05 | 60,88 | 59,25 | 60,85 | 1,00% | 865.380,00 |
| 27.02.2025 | 62,40 | 62,40 | 60,06 | 60,25 | -3,55% | 806.733,00 |
| 26.02.2025 | 64,68 | 64,99 | 62,00 | 62,47 | -3,12% | 603.059,00 |
| 25.02.2025 | 62,66 | 64,81 | 62,13 | 64,48 | 3,63% | 737.372,00 |
| 24.02.2025 | 62,18 | 62,83 | 61,42 | 62,22 | -0,83% | 757.901,00 |
| 21.02.2025 | 64,57 | 64,66 | 62,33 | 62,74 | -2,00% | 510.876,00 |
| 20.02.2025 | 64,49 | 65,73 | 63,50 | 64,02 | -1,04% | 543.112,00 |
| 19.02.2025 | 63,91 | 65,30 | 63,24 | 64,69 | -0,15% | 1.232.802,00 |
| 18.02.2025 | 65,61 | 65,99 | 63,58 | 64,79 | -1,20% | 1.135.308,00 |
| 14.02.2025 | 65,49 | 66,94 | 65,03 | 65,58 | 0,92% | 441.928,00 |
| 13.02.2025 | 64,34 | 65,20 | 63,89 | 64,98 | 1,20% | 547.438,00 |
| 12.02.2025 | 64,28 | 64,61 | 63,20 | 64,21 | -2,46% | 497.680,00 |
| 11.02.2025 | 65,08 | 66,06 | 64,81 | 65,83 | 0,41% | 468.899,00 |
| 10.02.2025 | 66,34 | 66,76 | 65,43 | 65,56 | -0,21% | 637.294,00 |
| 07.02.2025 | 66,16 | 66,44 | 65,03 | 65,70 | -0,98% | 609.260,00 |
| 06.02.2025 | 67,23 | 67,65 | 65,84 | 66,35 | -0,33% | 422.422,00 |
| 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 |