55,240$
-0,63%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 55,88 | 55,88 | 54,73 | 55,24 | -0,63% | 673.598,00 |
| 27.06.2025 | 55,87 | 56,33 | 54,74 | 55,59 | 0,18% | 967.450,00 |
| 26.06.2025 | 55,31 | 55,73 | 54,58 | 55,49 | 1,22% | 691.583,00 |
| 25.06.2025 | 56,49 | 56,86 | 54,49 | 54,82 | -2,96% | 587.618,00 |
| 24.06.2025 | 56,59 | 57,72 | 56,39 | 56,49 | 0,39% | 656.740,00 |
| 23.06.2025 | 54,87 | 56,40 | 54,20 | 56,27 | 1,52% | 648.220,00 |
| 20.06.2025 | 56,15 | 56,15 | 54,49 | 55,43 | -0,16% | 1.103.516,00 |
| 18.06.2025 | 55,23 | 56,47 | 55,23 | 55,52 | 0,93% | 666.334,00 |
| 17.06.2025 | 56,52 | 56,52 | 54,74 | 55,01 | -3,59% | 665.956,00 |
| 16.06.2025 | 56,48 | 57,64 | 55,82 | 57,06 | 2,57% | 595.178,00 |
| 13.06.2025 | 56,20 | 57,02 | 55,20 | 55,63 | -3,00% | 769.857,00 |
| 12.06.2025 | 57,63 | 57,63 | 56,52 | 57,35 | -1,49% | 670.902,00 |
| 11.06.2025 | 58,51 | 59,13 | 58,06 | 58,22 | -0,26% | 1.049.760,00 |
| 10.06.2025 | 57,57 | 59,12 | 57,23 | 58,37 | 2,01% | 1.263.503,00 |
| 09.06.2025 | 57,24 | 58,22 | 55,92 | 57,22 | 1,71% | 1.781.232,00 |
| 06.06.2025 | 55,36 | 57,14 | 55,08 | 56,26 | 2,29% | 1.691.550,00 |
| 05.06.2025 | 54,63 | 55,32 | 53,76 | 55,00 | 0,49% | 1.618.160,00 |
| 04.06.2025 | 53,40 | 55,27 | 53,18 | 54,73 | 3,07% | 1.981.483,00 |
| 03.06.2025 | 49,76 | 53,36 | 49,42 | 53,10 | 6,80% | 1.468.575,00 |
| 02.06.2025 | 50,19 | 50,28 | 48,83 | 49,72 | -1,78% | 668.636,00 |
| 30.05.2025 | 51,10 | 51,10 | 50,28 | 50,62 | -1,59% | 926.257,00 |
| 29.05.2025 | 51,02 | 52,02 | 50,78 | 51,44 | 2,31% | 1.038.076,00 |
| 28.05.2025 | 51,21 | 51,30 | 50,16 | 50,28 | -1,91% | 522.930,00 |
| 27.05.2025 | 50,67 | 51,29 | 49,60 | 51,26 | 3,01% | 726.528,00 |
| 23.05.2025 | 49,30 | 50,49 | 49,13 | 49,76 | -2,93% | 672.060,00 |
| 22.05.2025 | 49,81 | 51,57 | 49,45 | 51,26 | 2,36% | 1.361.971,00 |
| 21.05.2025 | 51,74 | 51,97 | 50,08 | 50,08 | -5,15% | 757.622,00 |
| 20.05.2025 | 52,75 | 53,49 | 52,51 | 52,80 | -0,26% | 894.623,00 |
| 19.05.2025 | 51,59 | 53,12 | 51,51 | 52,94 | -0,51% | 845.198,00 |
| 16.05.2025 | 52,42 | 53,50 | 52,09 | 53,21 | 2,31% | 787.092,00 |
| 15.05.2025 | 52,11 | 52,17 | 51,02 | 52,01 | -0,29% | 769.792,00 |
| 14.05.2025 | 52,01 | 52,62 | 51,62 | 52,16 | -0,19% | 873.214,00 |
| 13.05.2025 | 52,52 | 52,82 | 51,43 | 52,26 | -0,34% | 727.027,00 |
| 12.05.2025 | 51,90 | 53,74 | 50,97 | 52,44 | 9,30% | 1.626.332,00 |
| 09.05.2025 | 48,03 | 48,51 | 47,82 | 47,98 | -0,21% | 733.655,00 |
| 08.05.2025 | 46,42 | 48,47 | 46,12 | 48,08 | 4,75% | 1.105.183,00 |
| 07.05.2025 | 45,92 | 46,46 | 45,52 | 45,90 | 0,53% | 549.641,00 |
| 06.05.2025 | 46,01 | 46,56 | 45,44 | 45,66 | -2,02% | 581.863,00 |
| 05.05.2025 | 46,80 | 47,47 | 46,57 | 46,60 | -1,54% | 535.721,00 |
| 02.05.2025 | 47,35 | 47,81 | 46,63 | 47,33 | 2,16% | 1.128.422,00 |
| 01.05.2025 | 46,16 | 47,01 | 45,66 | 46,33 | 0,61% | 883.767,00 |
| 30.04.2025 | 45,77 | 46,13 | 44,40 | 46,05 | -0,67% | 868.982,00 |
| 29.04.2025 | 46,35 | 46,76 | 45,82 | 46,36 | -0,30% | 910.521,00 |
| 28.04.2025 | 46,91 | 48,00 | 45,85 | 46,50 | -0,77% | 916.504,00 |
| 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 |