63,340€
0,03%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 63,28 | 63,31 | 62,66 | 63,30 | -0,03% | - |
| 15.12.2025 | 62,46 | 63,40 | 62,46 | 63,32 | 1,12% | 55,00 |
| 12.12.2025 | 63,34 | 63,74 | 62,62 | 62,62 | -1,39% | - |
| 11.12.2025 | 62,82 | 63,66 | 62,80 | 63,50 | 0,13% | - |
| 10.12.2025 | 60,78 | 63,42 | 60,78 | 63,42 | 3,36% | - |
| 09.12.2025 | 60,64 | 61,46 | 60,42 | 61,36 | 0,10% | - |
| 08.12.2025 | 59,48 | 61,30 | 59,48 | 61,30 | 2,06% | 55,00 |
| 05.12.2025 | 59,26 | 60,88 | 59,26 | 60,06 | 0,23% | - |
| 04.12.2025 | 59,64 | 60,14 | 59,64 | 59,92 | 0,17% | - |
| 03.12.2025 | 58,22 | 60,34 | 58,22 | 59,82 | 2,12% | - |
| 02.12.2025 | 57,02 | 58,58 | 57,02 | 58,58 | 1,84% | - |
| 01.12.2025 | 56,56 | 57,94 | 56,50 | 57,52 | 1,23% | - |
| 28.11.2025 | 56,98 | 57,16 | 56,56 | 56,82 | -0,04% | - |
| 27.11.2025 | 56,84 | 56,86 | 56,84 | 56,84 | -0,80% | - |
| 26.11.2025 | 57,30 | 58,30 | 57,30 | 57,30 | -0,83% | - |
| 25.11.2025 | 56,18 | 58,44 | 56,18 | 57,78 | 2,30% | - |
| 24.11.2025 | 55,24 | 57,56 | 55,00 | 56,48 | 1,22% | - |
| 21.11.2025 | 51,08 | 55,80 | 51,08 | 55,80 | 8,18% | - |
| 20.11.2025 | 52,58 | 52,88 | 51,24 | 51,58 | -2,13% | - |
| 19.11.2025 | 52,66 | 53,20 | 52,66 | 52,70 | -0,79% | - |
| 18.11.2025 | 52,70 | 53,22 | 52,56 | 53,12 | -0,75% | - |
| 17.11.2025 | 54,84 | 54,84 | 53,52 | 53,52 | -3,25% | - |
| 14.11.2025 | 54,38 | 55,32 | 53,64 | 55,32 | 1,06% | - |
| 13.11.2025 | 55,98 | 56,32 | 54,58 | 54,74 | -2,77% | - |
| 12.11.2025 | 55,48 | 56,70 | 55,48 | 56,30 | 1,15% | - |
| 11.11.2025 | 54,82 | 55,90 | 54,82 | 55,66 | 0,72% | - |
| 10.11.2025 | 56,42 | 56,42 | 55,26 | 55,26 | -2,13% | - |
| 07.11.2025 | 56,22 | 56,64 | 55,80 | 56,46 | -0,35% | - |
| 06.11.2025 | 56,78 | 57,42 | 56,42 | 56,66 | -1,46% | - |
| 05.11.2025 | 55,42 | 57,64 | 55,42 | 57,50 | 2,68% | - |
| 04.11.2025 | 56,36 | 56,36 | 55,78 | 56,00 | -2,03% | - |
| 03.11.2025 | 56,70 | 57,16 | 55,54 | 57,16 | -0,03% | - |
| 31.10.2025 | 57,90 | 57,90 | 56,46 | 57,18 | -1,24% | - |
| 30.10.2025 | 58,64 | 59,02 | 57,90 | 57,90 | -1,50% | - |
| 29.10.2025 | 60,42 | 60,42 | 58,78 | 58,78 | -2,52% | - |
| 28.10.2025 | 60,60 | 61,22 | 60,30 | 60,30 | -0,63% | - |
| 27.10.2025 | 61,68 | 61,68 | 60,68 | 60,68 | -1,84% | - |
| 24.10.2025 | 60,38 | 61,82 | 59,78 | 61,82 | 1,98% | - |
| 23.10.2025 | 55,50 | 60,62 | 55,50 | 60,62 | 7,79% | - |
| 22.10.2025 | 55,48 | 56,84 | 55,48 | 56,24 | 0,46% | - |
| 21.10.2025 | 53,86 | 56,26 | 53,86 | 55,98 | 2,98% | - |
| 20.10.2025 | 54,38 | 54,78 | 54,24 | 54,36 | -0,11% | - |
| 17.10.2025 | 52,62 | 54,58 | 52,62 | 54,42 | 1,99% | - |
| 16.10.2025 | 53,66 | 53,98 | 52,94 | 53,36 | -1,26% | - |
| 15.10.2025 | 53,72 | 54,38 | 53,66 | 54,04 | -0,07% | - |
| 14.10.2025 | 51,26 | 54,32 | 51,26 | 54,08 | 3,72% | - |
| 13.10.2025 | 50,54 | 52,24 | 50,54 | 52,14 | 3,37% | - |
| 10.10.2025 | 53,14 | 53,14 | 50,44 | 50,44 | -6,18% | - |
| 09.10.2025 | 54,10 | 54,34 | 53,76 | 53,76 | -1,72% | - |
| 08.10.2025 | 53,74 | 54,82 | 53,74 | 54,70 | 1,07% | - |
| 07.10.2025 | 54,66 | 55,20 | 54,12 | 54,12 | -1,89% | - |
| 06.10.2025 | 56,08 | 56,08 | 55,08 | 55,16 | -0,90% | - |
| 03.10.2025 | 55,10 | 56,56 | 55,02 | 55,66 | 0,36% | - |
| 02.10.2025 | 54,06 | 55,52 | 54,06 | 55,46 | 1,72% | - |
| 01.10.2025 | 53,06 | 54,54 | 53,06 | 54,52 | 1,72% | - |
| 30.09.2025 | 54,12 | 54,34 | 52,72 | 53,60 | -1,58% | - |
| 29.09.2025 | 53,86 | 54,56 | 53,30 | 54,46 | 0,74% | - |
| 26.09.2025 | 52,38 | 54,06 | 52,38 | 54,06 | 2,31% | - |
| 25.09.2025 | 52,88 | 52,88 | 52,04 | 52,84 | -0,75% | - |
| 24.09.2025 | 52,56 | 53,68 | 52,56 | 53,24 | 0,60% | - |
| 23.09.2025 | 53,50 | 54,16 | 52,92 | 52,92 | -1,53% | - |
| 22.09.2025 | 53,36 | 53,84 | 53,00 | 53,74 | -0,37% | - |
| 19.09.2025 | 55,06 | 55,06 | 53,56 | 53,94 | -2,71% | - |
| 18.09.2025 | 54,66 | 55,44 | 54,66 | 55,44 | 1,06% | - |
| 17.09.2025 | 54,78 | 55,98 | 54,76 | 54,86 | -0,94% | - |
| 16.09.2025 | 55,02 | 55,62 | 55,02 | 55,38 | -0,54% | - |
| 15.09.2025 | 55,16 | 55,68 | 54,88 | 55,68 | -0,50% | - |
| 12.09.2025 | 56,30 | 56,30 | 55,84 | 55,96 | 0,97% | - |
| 11.09.2025 | 55,36 | 55,72 | 54,82 | 55,42 | 0,51% | - |
| 10.09.2025 | 55,18 | 55,40 | 54,46 | 55,14 | -3,09% | - |
| 09.09.2025 | 56,80 | 56,95 | 56,26 | 56,90 | 0,19% | - |
| 08.09.2025 | 56,84 | 58,42 | 55,64 | 56,79 | 0,23% | 100,00 |
| 05.09.2025 | 55,60 | 57,04 | 55,60 | 56,66 | 1,11% | - |
| 04.09.2025 | 53,98 | 56,04 | 53,98 | 56,04 | 3,01% | - |
| 03.09.2025 | 53,82 | 54,46 | 53,82 | 54,40 | -0,11% | - |
| 02.09.2025 | 53,80 | 54,46 | 53,48 | 54,46 | 1,19% | - |
| 01.09.2025 | 53,68 | 53,84 | 53,68 | 53,82 | -0,66% | - |
| 29.08.2025 | 54,12 | 54,82 | 54,12 | 54,18 | -0,73% | - |
| 28.08.2025 | 55,56 | 55,56 | 53,74 | 54,58 | -2,47% | - |
| 27.08.2025 | 54,84 | 55,96 | 54,84 | 55,96 | 1,97% | - |
| 26.08.2025 | 55,42 | 56,06 | 54,88 | 54,88 | -2,28% | - |
| 25.08.2025 | 55,76 | 56,34 | 55,44 | 56,16 | -0,35% | - |
| 22.08.2025 | 53,04 | 56,68 | 53,04 | 56,36 | 5,82% | - |
| 21.08.2025 | 53,24 | 53,44 | 52,82 | 53,26 | -1,04% | - |
| 20.08.2025 | 54,20 | 54,24 | 53,82 | 53,82 | -2,18% | - |
| 19.08.2025 | 53,54 | 55,08 | 53,54 | 55,02 | 1,89% | - |
| 18.08.2025 | 53,56 | 54,18 | 53,56 | 54,00 | 0,00% | - |
| 15.08.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -2,14% | - |
| 14.08.2025 | 54,62 | 55,18 | 53,98 | 55,18 | -0,07% | - |
| 13.08.2025 | 51,24 | 55,22 | 51,24 | 55,22 | 7,06% | - |
| 12.08.2025 | 48,37 | 51,58 | 48,37 | 51,58 | 5,74% | - |
| 11.08.2025 | 48,32 | 49,09 | 48,32 | 48,78 | 0,02% | - |
| 08.08.2025 | 48,67 | 49,07 | 48,49 | 48,77 | -0,33% | - |
| 07.08.2025 | 49,66 | 50,30 | 48,93 | 48,93 | -2,18% | - |
| 06.08.2025 | 50,94 | 50,94 | 50,02 | 50,02 | -2,08% | - |
| 05.08.2025 | 50,46 | 51,18 | 49,96 | 51,08 | 0,20% | - |
| 04.08.2025 | 48,63 | 51,00 | 48,63 | 50,98 | 4,51% | - |
| 01.08.2025 | 50,36 | 50,36 | 48,76 | 48,78 | -4,01% | - |
| 31.07.2025 | 51,36 | 51,36 | 50,82 | 50,82 | -1,55% | - |
| 30.07.2025 | 52,54 | 53,12 | 51,62 | 51,62 | -2,01% | - |