50,950€
-0,76%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 44,79 | 45,12 | 44,38 | 44,38 | -1,40% | - |
| 27.05.2025 | 43,70 | 45,02 | 43,70 | 45,01 | 2,81% | - |
| 26.05.2025 | 43,55 | 43,80 | 43,55 | 43,78 | 0,23% | - |
| 23.05.2025 | 44,78 | 44,78 | 43,56 | 43,68 | -4,06% | - |
| 22.05.2025 | 43,73 | 45,56 | 43,73 | 45,53 | 2,71% | - |
| 21.05.2025 | 45,96 | 45,96 | 44,33 | 44,33 | -5,12% | - |
| 20.05.2025 | 46,50 | 47,30 | 46,50 | 46,72 | -0,68% | - |
| 19.05.2025 | 46,37 | 47,08 | 46,07 | 47,04 | -1,38% | - |
| 16.05.2025 | 45,93 | 47,70 | 45,93 | 47,70 | 2,80% | - |
| 15.05.2025 | 45,89 | 46,40 | 45,72 | 46,40 | -0,73% | - |
| 14.05.2025 | 46,27 | 46,74 | 46,27 | 46,74 | 0,52% | - |
| 13.05.2025 | 46,64 | 46,93 | 46,46 | 46,50 | -1,65% | - |
| 12.05.2025 | 42,79 | 47,50 | 42,79 | 47,28 | 10,75% | - |
| 09.05.2025 | 42,39 | 42,81 | 42,39 | 42,69 | -0,09% | - |
| 08.05.2025 | 40,42 | 42,74 | 40,42 | 42,73 | 5,45% | - |
| 07.05.2025 | 39,99 | 40,56 | 39,99 | 40,52 | 1,05% | - |
| 06.05.2025 | 40,67 | 40,74 | 39,98 | 40,10 | -2,79% | 250,00 |
| 05.05.2025 | 41,12 | 41,75 | 41,12 | 41,25 | -1,27% | - |
| 02.05.2025 | 40,47 | 41,95 | 40,47 | 41,78 | 3,26% | - |
| 30.04.2025 | 40,27 | 40,46 | 38,98 | 40,46 | -1,03% | - |
| 29.04.2025 | 40,46 | 40,91 | 40,21 | 40,88 | 0,76% | - |
| 28.04.2025 | 40,63 | 41,81 | 40,21 | 40,57 | -1,36% | - |
| 25.04.2025 | 41,83 | 41,83 | 40,96 | 41,13 | -2,14% | - |
| 24.04.2025 | 39,35 | 42,03 | 39,16 | 42,03 | 5,55% | 100,00 |
| 23.04.2025 | 39,46 | 41,32 | 39,46 | 39,82 | 2,02% | - |
| 22.04.2025 | 37,27 | 39,03 | 37,27 | 39,03 | 1,43% | - |
| 17.04.2025 | 38,08 | 39,07 | 38,08 | 38,48 | 1,56% | - |
| 16.04.2025 | 37,56 | 38,49 | 37,49 | 37,89 | -1,23% | - |
| 15.04.2025 | 38,92 | 39,74 | 38,26 | 38,36 | -2,39% | - |
| 14.04.2025 | 38,66 | 39,33 | 37,73 | 39,30 | 1,58% | - |
| 11.04.2025 | 39,22 | 39,22 | 37,02 | 38,69 | -1,48% | - |
| 10.04.2025 | 42,88 | 42,88 | 38,26 | 39,27 | 5,23% | - |
| 09.04.2025 | 37,12 | 37,80 | 37,12 | 37,32 | -2,35% | 53,00 |
| 08.04.2025 | 41,51 | 41,89 | 38,22 | 38,22 | -7,23% | - |
| 07.04.2025 | 40,88 | 41,61 | 40,50 | 41,20 | -2,88% | - |
| 04.04.2025 | 42,73 | 42,73 | 40,04 | 42,42 | -2,44% | - |
| 03.04.2025 | 49,09 | 49,09 | 43,48 | 43,48 | -15,01% | - |
| 02.04.2025 | 49,41 | 51,16 | 49,17 | 51,16 | 2,44% | - |
| 01.04.2025 | 49,17 | 50,32 | 49,01 | 49,94 | 0,22% | - |
| 31.03.2025 | 48,87 | 49,83 | 48,69 | 49,83 | 1,20% | - |
| 28.03.2025 | 51,74 | 51,74 | 49,19 | 49,24 | -4,83% | - |
| 27.03.2025 | 52,26 | 52,48 | 51,30 | 51,74 | -0,96% | - |
| 26.03.2025 | 51,92 | 52,56 | 51,92 | 52,24 | 0,62% | - |
| 25.03.2025 | 53,40 | 53,40 | 51,92 | 51,92 | -2,77% | - |
| 24.03.2025 | 52,48 | 53,70 | 52,48 | 53,40 | 2,30% | - |
| 21.03.2025 | 51,88 | 52,48 | 51,16 | 52,20 | 0,81% | - |
| 20.03.2025 | 52,10 | 52,46 | 51,22 | 51,78 | -0,31% | - |
| 19.03.2025 | 52,18 | 52,66 | 51,94 | 51,94 | -0,15% | - |
| 18.03.2025 | 54,00 | 54,00 | 52,02 | 52,02 | -3,77% | 13,00 |
| 17.03.2025 | 52,66 | 54,06 | 52,66 | 54,06 | 2,31% | - |
| 14.03.2025 | 51,86 | 52,84 | 51,86 | 52,84 | 2,28% | - |
| 13.03.2025 | 51,80 | 51,80 | 51,04 | 51,66 | -0,19% | - |
| 12.03.2025 | 52,60 | 52,60 | 50,92 | 51,76 | -1,26% | - |
| 11.03.2025 | 54,02 | 54,02 | 51,32 | 52,42 | -3,00% | - |
| 10.03.2025 | 53,84 | 54,36 | 53,70 | 54,04 | -0,81% | - |
| 07.03.2025 | 53,78 | 54,48 | 53,54 | 54,48 | 0,07% | - |
| 06.03.2025 | 53,08 | 54,46 | 53,08 | 54,44 | 2,06% | - |
| 05.03.2025 | 51,86 | 53,34 | 51,60 | 53,34 | 1,95% | - |
| 04.03.2025 | 55,80 | 55,80 | 52,32 | 52,32 | -6,67% | - |
| 03.03.2025 | 57,94 | 58,28 | 56,06 | 56,06 | -3,88% | - |
| 28.02.2025 | 57,42 | 58,32 | 57,20 | 58,32 | 1,07% | - |
| 27.02.2025 | 59,16 | 59,16 | 57,70 | 57,70 | -2,93% | - |