77,530€
1,00%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,53 | 77,59 | 76,78 | 77,52 | 0,99% | - |
| 21.11.2024 | 73,68 | 76,76 | 73,48 | 76,76 | 4,01% | - |
| 20.11.2024 | 74,18 | 74,18 | 73,12 | 73,80 | -1,05% | - |
| 19.11.2024 | 74,70 | 74,70 | 73,66 | 74,58 | -0,59% | - |
| 18.11.2024 | 75,34 | 75,54 | 74,88 | 75,02 | -1,08% | - |
| 15.11.2024 | 75,56 | 76,14 | 75,20 | 75,84 | -0,58% | - |
| 14.11.2024 | 76,56 | 77,46 | 76,28 | 76,28 | -0,60% | - |
| 13.11.2024 | 74,76 | 77,34 | 74,76 | 76,74 | 1,67% | - |
| 12.11.2024 | 77,50 | 77,50 | 75,34 | 75,48 | -2,78% | - |
| 11.11.2024 | 77,56 | 79,08 | 77,56 | 77,64 | -0,51% | - |
| 08.11.2024 | 76,76 | 78,04 | 75,86 | 78,04 | 1,61% | - |
| 07.11.2024 | 79,26 | 79,26 | 76,80 | 76,80 | -3,66% | - |
| 06.11.2024 | 76,66 | 79,72 | 76,66 | 79,72 | 7,85% | - |
| 05.11.2024 | 73,44 | 74,16 | 72,56 | 73,92 | 0,19% | - |
| 04.11.2024 | 73,52 | 74,66 | 73,44 | 73,78 | -0,86% | - |
| 01.11.2024 | 73,16 | 74,42 | 72,76 | 74,42 | 1,83% | - |
| 31.10.2024 | 74,64 | 74,64 | 72,90 | 73,08 | -2,40% | - |
| 30.10.2024 | 76,22 | 76,22 | 74,66 | 74,88 | -1,89% | - |
| 29.10.2024 | 75,68 | 76,32 | 74,76 | 76,32 | 0,90% | - |
| 28.10.2024 | 74,38 | 75,64 | 74,06 | 75,64 | 1,94% | - |
| 25.10.2024 | 73,14 | 74,68 | 73,14 | 74,20 | 1,20% | - |
| 24.10.2024 | 71,10 | 73,42 | 70,26 | 73,32 | 3,27% | - |
| 23.10.2024 | 72,58 | 72,58 | 71,00 | 71,00 | -2,15% | - |
| 22.10.2024 | 75,06 | 75,06 | 72,00 | 72,56 | -3,28% | - |
| 21.10.2024 | 77,16 | 77,16 | 75,02 | 75,02 | -2,39% | - |
| 18.10.2024 | 77,42 | 77,42 | 76,64 | 76,86 | -0,26% | - |
| 17.10.2024 | 77,02 | 77,06 | 76,04 | 77,06 | 0,29% | - |
| 16.10.2024 | 75,76 | 77,48 | 75,76 | 76,84 | 0,65% | - |
| 15.10.2024 | 76,28 | 77,46 | 75,18 | 76,34 | 0,98% | - |
| 14.10.2024 | 75,28 | 75,60 | 73,74 | 75,60 | 0,93% | - |
| 11.10.2024 | 73,74 | 75,08 | 73,74 | 74,90 | 2,15% | - |
| 10.10.2024 | 74,64 | 74,64 | 73,32 | 73,32 | -1,29% | - |
| 09.10.2024 | 73,02 | 74,62 | 73,02 | 74,28 | 2,31% | - |
| 08.10.2024 | 73,64 | 73,64 | 72,22 | 72,60 | -0,95% | 130,00 |
| 07.10.2024 | 74,88 | 74,88 | 72,54 | 73,30 | -1,56% | - |
| 04.10.2024 | 74,94 | 75,24 | 74,42 | 74,46 | 1,55% | - |
| 03.10.2024 | 73,80 | 73,80 | 72,60 | 73,32 | -0,05% | - |
| 02.10.2024 | 74,10 | 74,10 | 72,90 | 73,36 | -1,13% | - |
| 01.10.2024 | 75,02 | 75,02 | 73,56 | 74,20 | -0,62% | - |
| 30.09.2024 | 75,50 | 75,50 | 74,66 | 74,66 | -0,85% | - |
| 27.09.2024 | 74,22 | 76,06 | 74,22 | 75,30 | 1,73% | - |
| 26.09.2024 | 72,68 | 74,10 | 72,68 | 74,02 | 2,44% | - |
| 25.09.2024 | 73,58 | 73,58 | 72,26 | 72,26 | -1,95% | - |
| 24.09.2024 | 73,16 | 73,84 | 72,76 | 73,70 | 0,90% | - |
| 23.09.2024 | 74,22 | 74,22 | 73,04 | 73,04 | -1,14% | - |
| 20.09.2024 | 75,40 | 75,40 | 73,14 | 73,88 | -1,15% | - |
| 19.09.2024 | 74,12 | 74,76 | 74,00 | 74,74 | 1,63% | - |
| 18.09.2024 | 73,64 | 73,64 | 72,56 | 73,54 | 0,44% | - |
| 17.09.2024 | 71,86 | 73,52 | 71,82 | 73,22 | 2,49% | - |
| 16.09.2024 | 71,14 | 71,44 | 70,56 | 71,44 | 0,73% | - |
| 13.09.2024 | 68,22 | 71,12 | 68,22 | 70,92 | 4,48% | - |
| 12.09.2024 | 68,96 | 68,96 | 67,64 | 67,88 | -0,50% | - |
| 11.09.2024 | 67,24 | 68,22 | 66,40 | 68,22 | 1,37% | - |
| 10.09.2024 | 68,24 | 68,24 | 66,64 | 67,30 | -1,29% | - |
| 09.09.2024 | 68,20 | 68,20 | 67,40 | 68,18 | 0,80% | - |
| 06.09.2024 | 68,80 | 68,80 | 67,58 | 67,64 | -1,14% | - |
| 05.09.2024 | 70,24 | 70,24 | 68,42 | 68,42 | -1,95% | - |
| 04.09.2024 | 69,42 | 69,78 | 69,06 | 69,78 | 0,78% | - |
| 03.09.2024 | 71,20 | 71,20 | 69,24 | 69,24 | -1,14% | - |
| 02.09.2024 | 70,10 | 71,26 | 70,00 | 70,04 | -1,30% | - |
| 30.08.2024 | 71,08 | 71,08 | 70,50 | 70,96 | 0,45% | - |
| 29.08.2024 | 71,58 | 72,00 | 70,64 | 70,64 | -1,04% | 25,00 |
| 28.08.2024 | 72,02 | 72,02 | 70,70 | 71,38 | 0,06% | - |
| 27.08.2024 | 73,24 | 73,24 | 71,08 | 71,34 | -2,14% | - |
| 26.08.2024 | 71,86 | 72,90 | 71,86 | 72,90 | 2,02% | - |
| 23.08.2024 | 68,66 | 71,56 | 68,20 | 71,46 | 4,60% | - |
| 22.08.2024 | 69,10 | 69,10 | 68,26 | 68,32 | -0,76% | 30,00 |
| 21.08.2024 | 67,60 | 68,84 | 67,50 | 68,84 | 2,02% | - |
| 20.08.2024 | 68,78 | 68,78 | 67,48 | 67,48 | -1,26% | - |
| 19.08.2024 | 69,42 | 69,60 | 68,34 | 68,34 | -1,04% | - |
| 16.08.2024 | 69,82 | 69,82 | 69,00 | 69,06 | -0,60% | - |
| 15.08.2024 | 67,26 | 69,96 | 67,26 | 69,48 | 4,42% | - |
| 14.08.2024 | 69,26 | 69,26 | 66,54 | 66,54 | -3,34% | - |
| 13.08.2024 | 68,04 | 68,86 | 67,78 | 68,84 | 2,02% | - |
| 12.08.2024 | 68,20 | 68,20 | 66,94 | 67,48 | -0,27% | - |
| 09.08.2024 | 69,56 | 69,56 | 67,58 | 67,66 | -2,25% | - |
| 08.08.2024 | 67,36 | 69,22 | 67,36 | 69,22 | 2,98% | - |
| 07.08.2024 | 68,82 | 69,58 | 67,22 | 67,22 | -1,21% | - |
| 06.08.2024 | 69,46 | 69,46 | 68,04 | 68,04 | -0,47% | - |
| 05.08.2024 | 69,64 | 69,64 | 66,36 | 68,36 | -2,68% | - |
| 02.08.2024 | 71,26 | 71,26 | 67,56 | 70,24 | -1,62% | - |
| 01.08.2024 | 75,16 | 75,16 | 71,34 | 71,40 | -4,77% | - |
| 31.07.2024 | 76,56 | 76,56 | 74,98 | 74,98 | -1,73% | - |
| 30.07.2024 | 75,36 | 76,30 | 75,00 | 76,30 | 1,92% | 40,00 |
| 29.07.2024 | 73,74 | 76,36 | 73,74 | 74,86 | 2,32% | - |
| 26.07.2024 | 72,84 | 73,16 | 72,14 | 73,16 | 1,33% | - |
| 25.07.2024 | 67,70 | 73,24 | 67,70 | 72,20 | 7,76% | - |
| 24.07.2024 | 70,80 | 70,80 | 67,00 | 67,00 | -4,96% | - |
| 23.07.2024 | 71,36 | 71,36 | 68,24 | 70,50 | -0,84% | - |
| 22.07.2024 | 71,56 | 71,56 | 70,50 | 71,10 | 0,00% | - |
| 19.07.2024 | 72,70 | 72,70 | 70,98 | 71,10 | -1,50% | - |
| 18.07.2024 | 74,64 | 74,64 | 72,18 | 72,18 | -3,14% | - |
| 17.07.2024 | 75,32 | 75,32 | 73,62 | 74,52 | -0,75% | - |
| 16.07.2024 | 72,04 | 75,08 | 72,04 | 75,08 | 5,07% | - |
| 15.07.2024 | 70,96 | 73,00 | 70,72 | 71,46 | 1,19% | - |
| 12.07.2024 | 69,96 | 71,56 | 69,88 | 70,62 | 1,44% | - |
| 11.07.2024 | 65,58 | 69,62 | 65,30 | 69,62 | 6,84% | - |
| 10.07.2024 | 64,08 | 65,16 | 63,60 | 65,16 | 2,29% | - |
| 09.07.2024 | 65,48 | 65,48 | 63,70 | 63,70 | -1,94% | - |
| 08.07.2024 | 63,90 | 64,96 | 63,68 | 64,96 | 1,63% | - |