63,860€
0,03%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 64,17 | 65,04 | 63,56 | 63,83 | -0,02% | - |
| 05.02.2025 | 63,84 | 63,96 | 63,34 | 63,84 | -0,93% | - |
| 04.02.2025 | 63,46 | 64,44 | 63,06 | 64,44 | 0,22% | - |
| 03.02.2025 | 64,24 | 65,04 | 62,06 | 64,30 | -1,26% | - |
| 31.01.2025 | 65,88 | 67,12 | 65,12 | 65,12 | -0,85% | - |
| 30.01.2025 | 64,90 | 67,78 | 64,90 | 65,68 | 0,46% | - |
| 29.01.2025 | 65,02 | 66,44 | 65,02 | 65,38 | -0,76% | - |
| 28.01.2025 | 66,64 | 66,64 | 64,96 | 65,88 | -1,64% | - |
| 27.01.2025 | 64,06 | 67,10 | 64,06 | 66,98 | 3,30% | - |
| 24.01.2025 | 64,74 | 65,06 | 64,68 | 64,84 | -1,07% | - |
| 23.01.2025 | 64,50 | 65,92 | 64,50 | 65,54 | 0,99% | - |
| 22.01.2025 | 65,88 | 66,08 | 64,90 | 64,90 | -2,02% | - |
| 21.01.2025 | 64,58 | 66,24 | 64,58 | 66,24 | 2,92% | - |
| 20.01.2025 | 64,80 | 64,80 | 64,36 | 64,36 | -2,10% | - |
| 17.01.2025 | 65,12 | 65,80 | 65,12 | 65,74 | 0,31% | - |
| 16.01.2025 | 64,86 | 65,68 | 64,66 | 65,54 | 0,68% | - |
| 15.01.2025 | 63,34 | 65,78 | 63,34 | 65,10 | 2,49% | - |
| 14.01.2025 | 62,12 | 63,56 | 62,12 | 63,52 | 1,15% | - |
| 13.01.2025 | 61,32 | 62,80 | 61,32 | 62,80 | 1,65% | 15,00 |
| 10.01.2025 | 62,60 | 62,60 | 61,38 | 61,78 | -1,18% | - |
| 09.01.2025 | 62,52 | 62,58 | 62,48 | 62,52 | -0,76% | - |
| 08.01.2025 | 63,04 | 63,04 | 62,04 | 63,00 | -0,63% | - |
| 07.01.2025 | 63,02 | 64,40 | 63,02 | 63,40 | -0,06% | - |
| 06.01.2025 | 61,92 | 64,64 | 61,92 | 63,44 | 1,44% | - |
| 03.01.2025 | 61,48 | 62,60 | 61,46 | 62,54 | 0,45% | - |
| 02.01.2025 | 61,92 | 63,22 | 61,92 | 62,26 | 1,70% | - |
| 30.12.2024 | 61,24 | 61,24 | 61,22 | 61,22 | -1,39% | - |
| 27.12.2024 | 62,48 | 62,90 | 61,60 | 62,08 | -1,99% | - |
| 23.12.2024 | 63,52 | 63,70 | 62,68 | 63,34 | -0,66% | - |
| 20.12.2024 | 63,76 | 64,84 | 63,66 | 63,76 | -0,99% | - |
| 19.12.2024 | 64,88 | 65,82 | 64,40 | 64,40 | -2,28% | - |
| 18.12.2024 | 67,40 | 68,46 | 65,90 | 65,90 | -2,77% | - |
| 17.12.2024 | 68,12 | 68,28 | 67,78 | 67,78 | -1,54% | - |
| 16.12.2024 | 69,36 | 69,86 | 68,84 | 68,84 | -1,57% | - |
| 13.12.2024 | 70,94 | 71,06 | 69,64 | 69,94 | -2,37% | - |
| 12.12.2024 | 71,22 | 72,30 | 71,22 | 71,64 | -0,47% | - |
| 11.12.2024 | 72,00 | 72,86 | 71,98 | 71,98 | -0,64% | - |
| 10.12.2024 | 72,90 | 73,12 | 71,94 | 72,44 | -1,68% | - |
| 09.12.2024 | 72,06 | 74,10 | 72,06 | 73,68 | 1,63% | - |
| 06.12.2024 | 72,66 | 74,24 | 72,50 | 72,50 | -1,17% | - |
| 05.12.2024 | 74,28 | 74,32 | 73,36 | 73,36 | -1,93% | - |
| 04.12.2024 | 75,06 | 75,66 | 74,66 | 74,80 | -0,77% | - |
| 03.12.2024 | 75,36 | 75,82 | 74,98 | 75,38 | -1,10% | - |
| 02.12.2024 | 76,14 | 77,04 | 76,14 | 76,22 | 0,42% | - |
| 29.11.2024 | 75,66 | 76,22 | 75,66 | 75,90 | 0,11% | - |
| 28.11.2024 | 75,72 | 75,86 | 75,72 | 75,82 | 0,13% | - |
| 27.11.2024 | 76,32 | 76,96 | 75,56 | 75,72 | -1,20% | - |
| 26.11.2024 | 81,10 | 81,10 | 75,88 | 76,64 | -6,08% | - |
| 25.11.2024 | 78,26 | 82,50 | 78,26 | 81,60 | 3,82% | - |
| 22.11.2024 | 76,78 | 78,72 | 76,78 | 78,60 | 2,40% | - |
| 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% | - |