49,850€
-0,18%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 49,91 | 49,99 | 49,41 | 49,87 | -0,14% | - |
| 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% | - |
| 26.02.2025 | 60,90 | 61,14 | 59,02 | 59,44 | -2,97% | - |
| 25.02.2025 | 58,82 | 61,26 | 58,82 | 61,26 | 2,89% | - |
| 24.02.2025 | 59,00 | 59,72 | 58,40 | 59,54 | -0,90% | - |
| 21.02.2025 | 60,42 | 61,04 | 60,08 | 60,08 | -1,25% | - |
| 20.02.2025 | 61,32 | 62,46 | 60,84 | 60,84 | -1,62% | - |
| 19.02.2025 | 61,40 | 61,84 | 60,98 | 61,84 | 0,32% | - |
| 18.02.2025 | 62,62 | 62,62 | 60,92 | 61,64 | -1,41% | - |
| 17.02.2025 | 61,96 | 62,52 | 61,96 | 62,52 | 0,39% | - |
| 14.02.2025 | 61,56 | 62,78 | 61,56 | 62,28 | 0,55% | - |
| 13.02.2025 | 61,06 | 61,94 | 61,06 | 61,94 | 0,49% | - |
| 12.02.2025 | 62,92 | 62,92 | 60,92 | 61,64 | -2,68% | - |
| 11.02.2025 | 62,84 | 63,36 | 62,84 | 63,34 | -0,41% | - |
| 10.02.2025 | 65,08 | 65,08 | 63,50 | 63,60 | 0,32% | 3,00 |
| 07.02.2025 | 63,28 | 63,62 | 62,48 | 63,40 | -0,63% | - |
| 06.02.2025 | 63,56 | 64,46 | 63,56 | 63,80 | -0,06% | - |
| 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% | - |