74,815€
0,48%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 74,60 | 75,68 | 74,20 | 74,84 | 0,51% | - |
| 21.03.2023 | 72,37 | 74,57 | 72,33 | 74,46 | 3,00% | - |
| 20.03.2023 | 70,41 | 73,48 | 70,41 | 72,29 | 1,59% | - |
| 17.03.2023 | 75,07 | 75,07 | 70,64 | 71,16 | -5,80% | - |
| 16.03.2023 | 75,38 | 76,14 | 74,63 | 75,54 | -0,16% | - |
| 15.03.2023 | 76,44 | 76,44 | 74,76 | 75,66 | -1,03% | - |
| 14.03.2023 | 75,44 | 77,53 | 75,44 | 76,45 | 1,66% | - |
| 13.03.2023 | 78,29 | 78,29 | 75,20 | 75,20 | -3,53% | - |
| 10.03.2023 | 79,75 | 79,75 | 76,62 | 77,95 | -3,53% | - |
| 09.03.2023 | 82,98 | 83,12 | 80,80 | 80,80 | -3,65% | - |
| 08.03.2023 | 82,85 | 83,86 | 82,81 | 83,86 | 0,73% | - |
| 07.03.2023 | 81,52 | 83,30 | 81,51 | 83,25 | 1,46% | - |
| 06.03.2023 | 82,83 | 83,09 | 82,05 | 82,05 | -1,24% | - |
| 03.03.2023 | 82,48 | 83,37 | 82,48 | 83,08 | -0,10% | - |
| 02.03.2023 | 82,00 | 83,16 | 81,49 | 83,16 | 1,71% | - |
| 01.03.2023 | 81,80 | 82,41 | 81,76 | 81,76 | -1,06% | - |
| 28.02.2023 | 82,05 | 82,92 | 82,05 | 82,64 | 0,29% | - |
| 27.02.2023 | 82,71 | 83,28 | 82,40 | 82,40 | -0,64% | - |
| 24.02.2023 | 82,16 | 82,93 | 81,68 | 82,93 | -0,13% | - |
| 23.02.2023 | 82,55 | 83,14 | 82,07 | 83,04 | 0,41% | - |
| 22.02.2023 | 81,13 | 83,02 | 81,13 | 82,70 | 1,34% | - |
| 21.02.2023 | 82,94 | 82,94 | 81,07 | 81,61 | -1,65% | - |
| 20.02.2023 | 82,54 | 83,07 | 82,54 | 82,98 | -0,24% | - |
| 17.02.2023 | 82,53 | 83,18 | 82,48 | 83,18 | 0,39% | - |
| 16.02.2023 | 82,78 | 83,79 | 82,45 | 82,86 | -0,37% | - |
| 15.02.2023 | 81,64 | 83,18 | 81,41 | 83,17 | 1,09% | - |
| 14.02.2023 | 81,29 | 82,52 | 80,49 | 82,27 | 0,50% | - |
| 13.02.2023 | 80,18 | 81,86 | 80,18 | 81,86 | 1,22% | - |
| 10.02.2023 | 80,04 | 80,95 | 79,91 | 80,87 | 0,35% | - |
| 09.02.2023 | 82,14 | 82,95 | 80,59 | 80,59 | -2,17% | 50,00 |
| 08.02.2023 | 81,92 | 82,97 | 81,92 | 82,38 | -0,57% | - |
| 07.02.2023 | 83,32 | 83,32 | 81,97 | 82,85 | -1,65% | - |
| 06.02.2023 | 86,03 | 86,03 | 84,24 | 84,24 | -1,44% | 5,00 |
| 03.02.2023 | 82,52 | 85,68 | 82,52 | 85,47 | 3,42% | - |
| 02.02.2023 | 77,47 | 83,21 | 77,47 | 82,64 | 5,58% | 140,00 |
| 01.02.2023 | 76,85 | 78,27 | 76,55 | 78,27 | 1,35% | - |
| 31.01.2023 | 73,24 | 77,45 | 73,08 | 77,23 | 4,82% | - |
| 30.01.2023 | 72,63 | 73,87 | 72,63 | 73,68 | 0,72% | - |
| 27.01.2023 | 71,66 | 73,15 | 71,66 | 73,15 | 1,39% | - |
| 26.01.2023 | 73,06 | 73,51 | 71,58 | 72,15 | -1,70% | - |
| 25.01.2023 | 72,79 | 73,40 | 72,34 | 73,40 | -0,42% | - |
| 24.01.2023 | 73,16 | 74,38 | 73,01 | 73,71 | -0,26% | - |
| 23.01.2023 | 71,16 | 73,90 | 70,88 | 73,90 | 2,92% | - |
| 20.01.2023 | 69,79 | 71,80 | 69,70 | 71,80 | 2,28% | - |
| 19.01.2023 | 70,23 | 70,24 | 69,33 | 70,20 | -1,10% | - |
| 18.01.2023 | 73,27 | 73,35 | 70,98 | 70,98 | -3,59% | - |
| 17.01.2023 | 72,54 | 73,93 | 72,49 | 73,62 | 1,60% | - |
| 16.01.2023 | 72,51 | 73,07 | 72,46 | 72,46 | -0,55% | - |
| 13.01.2023 | 72,73 | 73,61 | 72,31 | 72,86 | -0,37% | - |
| 12.01.2023 | 72,48 | 73,14 | 72,37 | 73,13 | 0,23% | - |
| 11.01.2023 | 71,80 | 73,39 | 71,74 | 72,96 | 0,98% | 40,00 |
| 10.01.2023 | 71,42 | 72,25 | 71,09 | 72,25 | 1,11% | - |
| 09.01.2023 | 71,66 | 72,12 | 71,46 | 71,46 | -0,22% | - |
| 06.01.2023 | 71,32 | 72,32 | 71,06 | 71,62 | 0,39% | - |
| 05.01.2023 | 70,16 | 71,41 | 69,44 | 71,34 | 2,03% | - |
| 04.01.2023 | 67,86 | 70,07 | 67,64 | 69,92 | 2,84% | - |
| 03.01.2023 | 67,67 | 68,51 | 67,21 | 67,99 | 0,68% | - |
| 02.01.2023 | 66,24 | 67,64 | 66,24 | 67,53 | 0,75% | - |
| 30.12.2022 | 67,12 | 67,12 | 67,03 | 67,03 | -0,67% | - |
| 29.12.2022 | 65,09 | 67,48 | 65,09 | 67,48 | 2,91% | - |
| 28.12.2022 | 66,62 | 66,62 | 65,57 | 65,57 | -1,94% | - |
| 27.12.2022 | 66,64 | 67,30 | 66,56 | 66,87 | -0,10% | - |
| 23.12.2022 | 65,76 | 66,94 | 65,76 | 66,94 | 0,87% | - |
| 22.12.2022 | 67,71 | 67,71 | 65,56 | 66,36 | -2,28% | - |
| 21.12.2022 | 65,54 | 67,91 | 65,54 | 67,91 | 3,70% | - |
| 20.12.2022 | 65,83 | 65,83 | 65,18 | 65,49 | -0,88% | - |
| 19.12.2022 | 67,57 | 67,92 | 65,65 | 66,07 | -3,00% | - |
| 16.12.2022 | 67,65 | 68,11 | 67,17 | 68,11 | -0,12% | - |
| 15.12.2022 | 69,39 | 69,39 | 67,50 | 68,19 | -1,97% | - |
| 14.12.2022 | 70,04 | 70,04 | 69,25 | 69,56 | -1,12% | - |
| 13.12.2022 | 69,79 | 71,19 | 69,61 | 70,35 | 0,26% | - |
| 12.12.2022 | 68,36 | 70,17 | 67,54 | 70,17 | 2,74% | - |
| 09.12.2022 | 67,62 | 68,30 | 67,34 | 68,30 | 0,15% | - |
| 08.12.2022 | 67,31 | 68,35 | 66,88 | 68,20 | 1,07% | - |
| 07.12.2022 | 68,63 | 68,70 | 67,48 | 67,48 | -1,69% | - |
| 06.12.2022 | 69,03 | 69,03 | 67,52 | 68,64 | -0,56% | - |
| 05.12.2022 | 69,50 | 69,50 | 68,34 | 69,03 | -1,81% | - |
| 02.12.2022 | 70,00 | 70,30 | 69,50 | 70,30 | 0,10% | - |
| 01.12.2022 | 70,43 | 70,90 | 69,60 | 70,23 | -1,10% | - |
| 30.11.2022 | 70,13 | 71,01 | 68,74 | 71,01 | 0,64% | - |
| 29.11.2022 | 69,96 | 70,56 | 69,96 | 70,56 | 0,37% | - |
| 28.11.2022 | 70,20 | 70,30 | 69,66 | 70,30 | 0,10% | - |
| 25.11.2022 | 69,34 | 70,61 | 69,34 | 70,23 | 1,14% | - |
| 24.11.2022 | 69,24 | 69,50 | 69,24 | 69,44 | -1,95% | - |
| 23.11.2022 | 69,77 | 70,82 | 69,71 | 70,82 | 0,40% | - |
| 22.11.2022 | 68,06 | 70,64 | 68,03 | 70,54 | 2,11% | - |
| 21.11.2022 | 70,74 | 70,74 | 69,08 | 69,08 | -2,08% | - |
| 18.11.2022 | 69,41 | 70,55 | 69,13 | 70,55 | 1,05% | - |
| 17.11.2022 | 70,06 | 70,06 | 67,73 | 69,82 | -0,26% | - |
| 16.11.2022 | 71,61 | 71,61 | 68,75 | 70,00 | -2,36% | - |
| 15.11.2022 | 74,98 | 74,98 | 71,69 | 71,69 | -5,20% | - |
| 14.11.2022 | 76,52 | 76,74 | 75,31 | 75,62 | -1,60% | - |
| 11.11.2022 | 73,82 | 76,85 | 73,82 | 76,85 | 4,03% | - |
| 10.11.2022 | 68,13 | 74,10 | 68,13 | 73,87 | 7,76% | - |
| 09.11.2022 | 69,25 | 69,25 | 68,55 | 68,55 | -1,57% | - |
| 08.11.2022 | 68,33 | 70,24 | 68,14 | 69,64 | 1,74% | - |
| 07.11.2022 | 67,65 | 68,45 | 66,82 | 68,45 | 1,26% | - |
| 04.11.2022 | 67,88 | 68,63 | 67,13 | 67,60 | -0,31% | - |
| 03.11.2022 | 68,54 | 68,73 | 67,12 | 67,81 | -0,96% | - |
| 02.11.2022 | 73,29 | 73,29 | 68,47 | 68,47 | -6,49% | - |