67,390€
-3,70%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 68,90 | 68,90 | 66,44 | 66,82 | -4,52% | - |
| 26.02.2026 | 67,72 | 70,80 | 67,72 | 69,98 | 1,92% | - |
| 25.02.2026 | 70,26 | 71,14 | 67,90 | 68,66 | -3,38% | - |
| 24.02.2026 | 70,20 | 71,98 | 70,20 | 71,06 | 0,42% | - |
| 23.02.2026 | 73,86 | 73,86 | 70,02 | 70,76 | -6,23% | - |
| 20.02.2026 | 73,24 | 75,46 | 72,62 | 75,46 | 2,36% | - |
| 19.02.2026 | 74,92 | 74,92 | 72,70 | 73,72 | -2,62% | - |
| 18.02.2026 | 73,32 | 75,72 | 72,88 | 75,70 | 2,32% | 3,00 |
| 17.02.2026 | 72,56 | 73,98 | 72,56 | 73,98 | 1,65% | - |
| 16.02.2026 | 72,78 | 72,86 | 72,74 | 72,78 | -0,74% | - |
| 13.02.2026 | 71,88 | 73,70 | 71,88 | 73,32 | 0,88% | - |
| 12.02.2026 | 72,58 | 73,16 | 71,24 | 72,68 | -0,30% | - |
| 11.02.2026 | 72,18 | 73,22 | 72,18 | 72,90 | 0,05% | - |
| 10.02.2026 | 72,44 | 73,86 | 72,20 | 72,86 | -0,11% | - |
| 09.02.2026 | 73,50 | 73,50 | 72,44 | 72,94 | -1,99% | - |
| 06.02.2026 | 72,68 | 74,88 | 72,68 | 74,42 | 1,72% | - |
| 05.02.2026 | 74,00 | 74,00 | 72,40 | 73,16 | -1,96% | - |
| 04.02.2026 | 71,98 | 74,98 | 71,98 | 74,62 | 2,98% | - |
| 03.02.2026 | 68,92 | 72,46 | 68,92 | 72,46 | 4,53% | - |
| 02.02.2026 | 66,42 | 69,32 | 66,42 | 69,32 | 2,82% | - |
| 30.01.2026 | 66,54 | 67,80 | 66,50 | 67,42 | 0,93% | - |
| 29.01.2026 | 69,52 | 69,52 | 66,10 | 66,80 | -4,84% | 135,00 |
| 28.01.2026 | 70,78 | 71,38 | 70,20 | 70,20 | -1,27% | - |
| 27.01.2026 | 71,42 | 71,72 | 70,72 | 71,10 | -1,36% | - |
| 26.01.2026 | 72,28 | 72,28 | 71,80 | 72,08 | -1,29% | - |
| 23.01.2026 | 74,20 | 74,46 | 73,02 | 73,02 | -2,46% | - |
| 22.01.2026 | 74,06 | 75,56 | 74,06 | 74,86 | 0,00% | - |
| 21.01.2026 | 71,90 | 74,86 | 71,90 | 74,86 | 3,20% | - |
| 20.01.2026 | 74,36 | 74,36 | 72,26 | 72,54 | -3,00% | - |
| 19.01.2026 | 74,82 | 74,82 | 74,72 | 74,78 | -1,92% | - |
| 16.01.2026 | 75,80 | 76,24 | 75,38 | 76,24 | -0,21% | - |
| 15.01.2026 | 74,86 | 76,48 | 74,86 | 76,40 | 1,22% | - |
| 14.01.2026 | 74,20 | 75,82 | 74,14 | 75,48 | 0,80% | - |
| 13.01.2026 | 72,90 | 75,24 | 72,64 | 74,88 | 2,30% | - |
| 12.01.2026 | 73,94 | 73,94 | 72,92 | 73,20 | -2,71% | - |
| 09.01.2026 | 73,72 | 75,24 | 73,72 | 75,24 | 1,32% | - |
| 08.01.2026 | 71,52 | 74,26 | 71,52 | 74,26 | 2,60% | - |
| 07.01.2026 | 70,86 | 72,38 | 70,86 | 72,38 | 1,46% | - |
| 06.01.2026 | 65,22 | 71,34 | 65,22 | 71,34 | 10,47% | 61,00 |
| 05.01.2026 | 64,40 | 64,98 | 63,92 | 64,58 | -0,19% | - |
| 02.01.2026 | 62,58 | 64,70 | 62,58 | 64,70 | 2,05% | - |
| 30.12.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,09% | - |
| 29.12.2025 | 63,98 | 64,18 | 63,72 | 64,10 | -0,19% | - |
| 23.12.2025 | 64,36 | 64,58 | 64,22 | 64,22 | -1,32% | - |
| 22.12.2025 | 64,08 | 65,08 | 64,08 | 65,08 | 0,49% | - |
| 19.12.2025 | 63,82 | 65,08 | 63,54 | 64,76 | 0,78% | - |
| 18.12.2025 | 63,24 | 64,26 | 63,24 | 64,26 | 0,56% | - |
| 17.12.2025 | 62,62 | 63,90 | 62,14 | 63,90 | 1,46% | - |
| 16.12.2025 | 62,66 | 63,04 | 62,60 | 62,98 | -0,54% | - |
| 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% | - |