79,450$
0,13%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,00% | 718.641,00 |
| 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 |
| 22.01.2026 | 87,95 | 89,59 | 87,25 | 87,96 | 0,66% | 1.607.721,00 |
| 21.01.2026 | 85,99 | 88,45 | 85,31 | 87,38 | 2,78% | 785.988,00 |
| 20.01.2026 | 86,57 | 87,39 | 84,88 | 85,02 | -4,08% | 770.806,00 |
| 16.01.2026 | 88,05 | 88,73 | 87,67 | 88,64 | -0,10% | 636.563,00 |
| 15.01.2026 | 88,65 | 89,39 | 87,86 | 88,73 | 0,75% | 746.177,00 |
| 14.01.2026 | 87,40 | 89,61 | 86,54 | 88,07 | 0,67% | 933.348,00 |
| 13.01.2026 | 85,30 | 88,31 | 85,06 | 87,48 | 1,82% | 1.072.566,00 |
| 12.01.2026 | 86,00 | 86,52 | 85,22 | 85,92 | -1,88% | 1.236.761,00 |
| 09.01.2026 | 86,70 | 88,45 | 85,49 | 87,57 | 0,96% | 1.049.880,00 |
| 08.01.2026 | 84,67 | 87,39 | 84,21 | 86,74 | 2,46% | 1.260.527,00 |
| 07.01.2026 | 83,52 | 84,87 | 83,04 | 84,66 | 1,21% | 1.151.140,00 |
| 06.01.2026 | 78,70 | 83,77 | 78,55 | 83,65 | 10,55% | 2.375.019,00 |
| 05.01.2026 | 75,42 | 76,98 | 74,81 | 75,67 | -0,29% | 783.745,00 |
| 02.01.2026 | 74,52 | 76,11 | 73,69 | 75,89 | 2,22% | 512.551,00 |
| 31.12.2025 | 74,97 | 75,10 | 74,01 | 74,24 | -1,05% | 385.223,00 |
| 30.12.2025 | 75,36 | 76,09 | 74,56 | 75,03 | -0,60% | 325.476,00 |
| 29.12.2025 | 75,64 | 76,14 | 75,08 | 75,48 | -0,80% | 398.540,00 |
| 26.12.2025 | 76,03 | 76,28 | 75,41 | 76,09 | 0,14% | 336.077,00 |
| 24.12.2025 | 76,25 | 76,81 | 75,54 | 75,98 | 0,30% | 192.411,00 |
| 23.12.2025 | 76,39 | 76,45 | 75,45 | 75,75 | -1,11% | 499.934,00 |
| 22.12.2025 | 75,50 | 76,70 | 75,48 | 76,60 | 1,11% | 604.227,00 |
| 19.12.2025 | 75,46 | 76,62 | 74,66 | 75,76 | 0,13% | 955.019,00 |
| 18.12.2025 | 75,50 | 76,06 | 74,54 | 75,66 | 0,75% | 710.793,00 |
| 17.12.2025 | 73,80 | 75,96 | 73,02 | 75,10 | 1,49% | 1.030.343,00 |
| 16.12.2025 | 73,91 | 74,64 | 73,33 | 74,00 | -0,75% | 785.964,00 |
| 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 |