80,730$
-1,79%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 81,40 | 83,73 | 80,24 | 80,73 | -1,79% | 741.994,00 |
| 16.06.2026 | 82,52 | 83,45 | 81,44 | 82,20 | 0,09% | 433.864,00 |
| 15.06.2026 | 84,07 | 85,75 | 81,40 | 82,13 | -0,52% | 953.520,00 |
| 12.06.2026 | 83,00 | 83,34 | 82,21 | 82,56 | 1,15% | 394.764,00 |
| 11.06.2026 | 79,08 | 81,72 | 78,31 | 81,62 | 3,74% | 495.826,00 |
| 10.06.2026 | 82,61 | 83,64 | 78,63 | 78,68 | -5,36% | 747.706,00 |
| 09.06.2026 | 82,70 | 83,89 | 81,13 | 83,14 | 3,06% | 565.658,00 |
| 08.06.2026 | 80,69 | 81,88 | 80,06 | 80,67 | 0,34% | 453.871,00 |
| 05.06.2026 | 81,71 | 82,76 | 79,61 | 80,40 | -2,47% | 422.394,00 |
| 04.06.2026 | 82,49 | 82,97 | 80,93 | 82,44 | 0,39% | 424.523,00 |
| 03.06.2026 | 80,76 | 83,53 | 80,75 | 82,12 | 0,44% | 661.117,00 |
| 02.06.2026 | 82,59 | 83,81 | 81,62 | 81,76 | -0,86% | 640.719,00 |
| 01.06.2026 | 83,79 | 83,79 | 80,40 | 82,47 | -1,54% | 407.530,00 |
| 29.05.2026 | 83,46 | 84,77 | 82,78 | 83,76 | 0,16% | 602.153,00 |
| 28.05.2026 | 82,19 | 83,76 | 81,49 | 83,63 | 0,08% | 833.595,00 |
| 27.05.2026 | 84,73 | 85,78 | 83,50 | 83,56 | 0,23% | 490.416,00 |
| 26.05.2026 | 81,74 | 83,56 | 81,74 | 83,37 | 2,98% | 850.314,00 |
| 22.05.2026 | 78,68 | 81,02 | 78,08 | 80,96 | 2,82% | 645.395,00 |
| 21.05.2026 | 76,63 | 79,31 | 75,31 | 78,74 | 1,13% | 514.673,00 |
| 20.05.2026 | 73,93 | 78,04 | 72,53 | 77,86 | 5,95% | 943.682,00 |
| 19.05.2026 | 76,01 | 76,22 | 73,36 | 73,49 | -3,90% | 802.973,00 |
| 18.05.2026 | 77,65 | 78,66 | 76,29 | 76,47 | -1,39% | 551.023,00 |
| 15.05.2026 | 78,73 | 78,73 | 76,82 | 77,55 | -2,23% | 429.363,00 |
| 14.05.2026 | 80,79 | 81,44 | 79,12 | 79,32 | 1,46% | 504.226,00 |
| 13.05.2026 | 77,67 | 78,52 | 76,98 | 78,18 | 0,88% | 479.076,00 |
| 12.05.2026 | 80,59 | 80,87 | 76,80 | 77,50 | -2,55% | 583.996,00 |
| 11.05.2026 | 81,67 | 81,82 | 79,26 | 79,53 | -2,67% | 426.265,00 |
| 08.05.2026 | 81,57 | 83,22 | 80,04 | 81,71 | 1,16% | 504.575,00 |
| 07.05.2026 | 82,17 | 82,20 | 80,40 | 80,77 | -0,85% | 604.502,00 |
| 06.05.2026 | 80,23 | 81,65 | 79,82 | 81,46 | 3,88% | 573.738,00 |
| 05.05.2026 | 75,13 | 78,87 | 74,93 | 78,42 | 5,32% | 504.918,00 |
| 04.05.2026 | 79,73 | 79,73 | 74,19 | 74,46 | -6,25% | 691.973,00 |
| 01.05.2026 | 78,95 | 80,81 | 78,45 | 79,42 | -0,04% | 672.151,00 |
| 30.04.2026 | 80,82 | 80,95 | 74,74 | 79,45 | 0,13% | 1.121.871,00 |
| 29.04.2026 | 79,89 | 79,89 | 78,26 | 79,35 | -0,70% | 944.847,00 |
| 28.04.2026 | 80,23 | 80,24 | 77,86 | 79,91 | -0,35% | 557.311,00 |
| 27.04.2026 | 79,93 | 81,13 | 79,62 | 80,19 | 1,03% | 745.548,00 |
| 24.04.2026 | 80,05 | 80,10 | 78,90 | 79,37 | -0,76% | 664.395,00 |
| 23.04.2026 | 80,69 | 81,31 | 78,88 | 79,98 | -0,58% | 583.250,00 |
| 22.04.2026 | 85,01 | 85,28 | 80,00 | 80,45 | -4,19% | 1.018.788,00 |
| 21.04.2026 | 82,74 | 84,85 | 81,86 | 83,97 | 1,87% | 1.461.331,00 |
| 20.04.2026 | 80,63 | 82,54 | 79,41 | 82,43 | 1,48% | 615.377,00 |
| 17.04.2026 | 79,80 | 83,71 | 79,15 | 81,23 | 5,04% | 928.410,00 |
| 16.04.2026 | 77,40 | 79,41 | 76,27 | 77,33 | 0,13% | 1.194.474,00 |
| 15.04.2026 | 77,57 | 78,12 | 74,24 | 77,23 | -1,97% | 1.957.983,00 |
| 14.04.2026 | 77,63 | 79,24 | 77,55 | 78,78 | 1,26% | 510.120,00 |
| 13.04.2026 | 76,72 | 77,90 | 76,00 | 77,80 | 0,96% | 447.688,00 |
| 10.04.2026 | 78,27 | 78,85 | 76,58 | 77,06 | -1,19% | 437.610,00 |
| 09.04.2026 | 76,51 | 78,55 | 76,09 | 77,99 | 1,26% | 570.341,00 |
| 08.04.2026 | 77,48 | 79,01 | 76,70 | 77,02 | 4,72% | 890.050,00 |
| 07.04.2026 | 71,30 | 74,37 | 71,26 | 73,55 | 0,20% | 533.344,00 |
| 06.04.2026 | 72,77 | 73,44 | 71,76 | 73,40 | 0,14% | 408.994,00 |
| 02.04.2026 | 71,42 | 74,46 | 70,01 | 73,30 | 0,31% | 488.264,00 |
| 01.04.2026 | 73,39 | 73,94 | 72,05 | 73,07 | 0,43% | 741.006,00 |
| 31.03.2026 | 70,68 | 74,32 | 70,36 | 72,76 | 4,60% | 887.145,00 |
| 30.03.2026 | 71,97 | 71,97 | 69,26 | 69,56 | -1,96% | 1.436.933,00 |
| 27.03.2026 | 72,35 | 72,82 | 70,37 | 70,95 | -3,01% | 891.744,00 |
| 26.03.2026 | 72,33 | 74,31 | 72,33 | 73,15 | -0,29% | 605.628,00 |
| 25.03.2026 | 75,09 | 76,28 | 73,30 | 73,36 | -0,60% | 905.644,00 |
| 24.03.2026 | 73,38 | 75,31 | 71,36 | 73,80 | -0,34% | 751.879,00 |
| 23.03.2026 | 73,05 | 75,64 | 72,19 | 74,05 | 5,08% | 955.535,00 |
| 20.03.2026 | 71,71 | 71,71 | 69,28 | 70,47 | -1,00% | 1.722.085,00 |
| 19.03.2026 | 70,14 | 71,50 | 69,59 | 71,18 | 0,84% | 889.874,00 |
| 18.03.2026 | 71,25 | 71,72 | 70,27 | 70,59 | -1,40% | 752.634,00 |
| 17.03.2026 | 71,88 | 73,29 | 71,41 | 71,59 | 0,46% | 577.125,00 |
| 16.03.2026 | 71,42 | 72,64 | 70,45 | 71,26 | 3,41% | 1.018.320,00 |
| 13.03.2026 | 69,45 | 69,62 | 68,54 | 68,91 | -0,12% | 779.444,00 |
| 12.03.2026 | 69,86 | 70,63 | 68,79 | 68,99 | -2,93% | 951.583,00 |
| 11.03.2026 | 72,06 | 72,36 | 70,15 | 71,07 | -1,40% | 1.087.321,00 |
| 10.03.2026 | 72,64 | 73,91 | 72,00 | 72,08 | -0,26% | 1.278.306,00 |
| 09.03.2026 | 67,58 | 72,29 | 67,06 | 72,27 | 2,34% | 1.587.606,00 |
| 06.03.2026 | 73,12 | 73,23 | 68,95 | 70,62 | -4,41% | 1.825.202,00 |
| 05.03.2026 | 76,74 | 78,75 | 73,24 | 73,88 | -5,56% | 2.849.230,00 |
| 04.03.2026 | 79,97 | 80,45 | 78,09 | 78,23 | -0,75% | 649.122,00 |
| 03.03.2026 | 77,32 | 79,44 | 76,00 | 78,82 | -0,91% | 679.251,00 |
| 02.03.2026 | 77,79 | 79,93 | 76,03 | 79,54 | -0,10% | 1.018.271,00 |
| 27.02.2026 | 81,10 | 81,10 | 77,56 | 79,62 | -3,51% | 1.487.569,00 |
| 26.02.2026 | 81,68 | 83,85 | 81,14 | 82,52 | 1,93% | 957.523,00 |
| 25.02.2026 | 84,42 | 84,74 | 79,89 | 80,96 | -3,35% | 1.238.899,00 |
| 24.02.2026 | 83,36 | 85,41 | 83,18 | 83,77 | 0,53% | 718.641,00 |
| 23.02.2026 | 88,02 | 88,33 | 82,22 | 83,33 | -6,50% | 997.739,00 |
| 20.02.2026 | 87,19 | 90,16 | 86,56 | 89,12 | 2,66% | 866.080,00 |
| 19.02.2026 | 88,43 | 88,43 | 85,51 | 86,81 | -2,70% | 1.151.768,00 |
| 18.02.2026 | 87,02 | 90,25 | 86,94 | 89,22 | 1,80% | 1.106.679,00 |
| 17.02.2026 | 87,00 | 88,43 | 86,20 | 87,64 | 0,69% | 800.981,00 |
| 13.02.2026 | 86,77 | 88,11 | 85,33 | 87,04 | 1,01% | 552.208,00 |
| 12.02.2026 | 88,08 | 89,42 | 84,13 | 86,17 | -0,63% | 1.068.450,00 |
| 11.02.2026 | 88,05 | 88,05 | 86,04 | 86,72 | 0,03% | 498.825,00 |
| 10.02.2026 | 87,57 | 88,29 | 86,66 | 86,69 | -0,49% | 549.696,00 |
| 09.02.2026 | 87,60 | 87,60 | 86,28 | 87,12 | -0,86% | 527.753,00 |
| 06.02.2026 | 87,47 | 89,13 | 86,34 | 87,88 | 1,37% | 827.543,00 |
| 05.02.2026 | 87,12 | 87,91 | 84,87 | 86,69 | -1,73% | 571.256,00 |
| 04.02.2026 | 85,28 | 89,14 | 85,28 | 88,22 | 2,82% | 961.981,00 |
| 03.02.2026 | 83,29 | 86,19 | 81,43 | 85,80 | 4,44% | 1.261.373,00 |
| 02.02.2026 | 80,69 | 82,20 | 80,20 | 82,15 | 2,41% | 1.114.231,00 |
| 30.01.2026 | 80,17 | 81,06 | 79,07 | 80,22 | -0,50% | 913.789,00 |
| 29.01.2026 | 82,72 | 82,72 | 78,15 | 80,62 | -4,22% | 2.063.791,00 |
| 28.01.2026 | 84,85 | 86,45 | 83,85 | 84,17 | -1,87% | 1.418.647,00 |
| 27.01.2026 | 86,55 | 87,17 | 84,16 | 85,77 | 0,12% | 1.041.965,00 |
| 26.01.2026 | 85,98 | 86,94 | 85,43 | 85,67 | -2,60% | 861.804,00 |