54,380€
0,55%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,25 | 55,17 | 53,72 | 54,95 | 1,61% | - |
| 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% | - |
| 29.07.2025 | 51,68 | 53,40 | 51,68 | 52,68 | 1,70% | - |
| 28.07.2025 | 51,50 | 52,54 | 51,50 | 51,80 | 0,23% | - |
| 25.07.2025 | 50,16 | 51,68 | 50,16 | 51,68 | 2,46% | - |
| 24.07.2025 | 54,24 | 55,70 | 50,32 | 50,44 | -8,26% | 140,00 |
| 23.07.2025 | 53,90 | 55,04 | 53,90 | 54,98 | 1,63% | - |
| 22.07.2025 | 50,46 | 54,10 | 50,46 | 54,10 | 6,33% | - |
| 21.07.2025 | 50,86 | 51,44 | 50,86 | 50,88 | -0,90% | - |
| 18.07.2025 | 50,90 | 51,38 | 50,90 | 51,34 | 0,16% | - |
| 17.07.2025 | 49,71 | 51,42 | 49,71 | 51,26 | 2,36% | - |
| 16.07.2025 | 49,69 | 50,38 | 49,69 | 50,08 | -0,60% | - |
| 15.07.2025 | 50,52 | 50,78 | 50,36 | 50,38 | -1,10% | - |
| 14.07.2025 | 51,08 | 51,18 | 50,92 | 50,94 | -1,70% | - |
| 11.07.2025 | 51,96 | 51,96 | 51,52 | 51,82 | -1,37% | - |
| 10.07.2025 | 50,20 | 53,16 | 50,20 | 52,54 | 3,51% | - |
| 09.07.2025 | 50,06 | 50,80 | 50,06 | 50,76 | 0,55% | - |
| 08.07.2025 | 49,06 | 50,94 | 49,06 | 50,48 | 2,04% | - |
| 07.07.2025 | 50,06 | 50,06 | 49,17 | 49,47 | -0,82% | - |
| 04.07.2025 | 50,04 | 50,04 | 49,88 | 49,88 | -0,83% | - |
| 03.07.2025 | 50,28 | 50,68 | 49,87 | 50,30 | -0,51% | - |
| 02.07.2025 | 48,71 | 50,56 | 48,71 | 50,56 | 3,25% | - |
| 01.07.2025 | 46,51 | 49,78 | 46,51 | 48,97 | 4,39% | - |
| 30.06.2025 | 47,24 | 47,24 | 46,51 | 46,91 | -0,93% | - |
| 27.06.2025 | 47,09 | 47,60 | 47,08 | 47,35 | 0,13% | - |
| 26.06.2025 | 46,52 | 47,37 | 46,52 | 47,29 | 0,87% | - |
| 25.06.2025 | 48,21 | 48,21 | 46,88 | 46,88 | -3,30% | - |
| 24.06.2025 | 48,34 | 49,39 | 48,34 | 48,48 | -0,06% | - |
| 23.06.2025 | 47,55 | 48,51 | 47,14 | 48,51 | 1,08% | - |
| 20.06.2025 | 47,58 | 48,01 | 47,33 | 47,99 | 1,18% | - |
| 19.06.2025 | 47,87 | 47,87 | 47,43 | 47,43 | -1,94% | - |
| 18.06.2025 | 47,38 | 48,83 | 47,38 | 48,37 | 1,21% | - |
| 17.06.2025 | 48,69 | 48,69 | 47,74 | 47,79 | -3,20% | - |
| 16.06.2025 | 47,72 | 49,62 | 47,72 | 49,37 | 2,96% | - |
| 13.06.2025 | 48,61 | 48,96 | 47,95 | 47,95 | -2,60% | - |
| 12.06.2025 | 49,82 | 49,82 | 49,01 | 49,23 | -2,86% | - |
| 11.06.2025 | 50,48 | 51,12 | 50,48 | 50,68 | -0,39% | - |
| 10.06.2025 | 49,58 | 51,10 | 49,58 | 50,88 | 0,24% | - |
| 09.06.2025 | 48,71 | 50,78 | 48,71 | 50,76 | 2,84% | - |
| 06.06.2025 | 47,76 | 49,81 | 47,76 | 49,36 | 2,60% | - |
| 05.06.2025 | 47,48 | 48,21 | 47,09 | 48,11 | 0,25% | - |
| 04.06.2025 | 46,29 | 48,16 | 46,29 | 47,99 | 2,83% | - |
| 03.06.2025 | 43,01 | 46,67 | 43,01 | 46,67 | 7,86% | - |
| 02.06.2025 | 44,71 | 44,71 | 43,07 | 43,27 | -2,89% | - |
| 30.05.2025 | 45,01 | 45,01 | 44,19 | 44,56 | -1,13% | - |
| 29.05.2025 | 44,86 | 45,53 | 44,62 | 45,07 | 1,55% | - |