66,250€
4,33%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 62,75 | 64,50 | 62,75 | 64,50 | 1,57% | - |
| 07.04.2026 | 63,25 | 63,75 | 63,25 | 63,50 | 1,37% | - |
| 02.04.2026 | 63,04 | 64,49 | 61,08 | 62,64 | -1,09% | - |
| 01.04.2026 | 63,03 | 63,61 | 62,51 | 63,33 | 0,52% | - |
| 31.03.2026 | 60,63 | 64,29 | 60,23 | 63,00 | 3,55% | - |
| 30.03.2026 | 61,65 | 62,70 | 60,53 | 60,84 | -2,94% | - |
| 27.03.2026 | 63,38 | 63,68 | 62,33 | 62,68 | -0,89% | - |
| 26.03.2026 | 63,20 | 64,39 | 62,93 | 63,24 | -1,30% | - |
| 25.03.2026 | 63,56 | 65,48 | 63,56 | 64,07 | 0,34% | - |
| 24.03.2026 | 63,71 | 65,12 | 62,63 | 63,85 | -1,10% | - |
| 23.03.2026 | 60,89 | 65,06 | 60,30 | 64,56 | 5,98% | - |
| 20.03.2026 | 61,43 | 61,90 | 59,89 | 60,92 | -0,52% | - |
| 19.03.2026 | 61,66 | 61,70 | 60,37 | 61,24 | -0,67% | - |
| 18.03.2026 | 62,05 | 62,50 | 61,22 | 61,65 | -0,69% | - |
| 17.03.2026 | 61,92 | 63,49 | 61,66 | 62,08 | 0,03% | - |
| 16.03.2026 | 60,33 | 62,95 | 60,29 | 62,06 | 2,41% | - |
| 13.03.2026 | 60,77 | 60,77 | 59,79 | 60,60 | -0,85% | - |
| 12.03.2026 | 61,41 | 61,56 | 60,98 | 61,12 | -0,10% | - |
| 11.03.2026 | 62,16 | 63,48 | 60,62 | 61,18 | -2,78% | - |
| 10.03.2026 | 62,10 | 63,22 | 62,05 | 62,93 | 1,65% | - |
| 09.03.2026 | 60,10 | 62,00 | 57,99 | 61,91 | 1,24% | - |
| 06.03.2026 | 63,57 | 63,93 | 59,50 | 61,15 | -4,29% | - |
| 05.03.2026 | 67,24 | 67,67 | 63,30 | 63,89 | -5,08% | - |
| 04.03.2026 | 67,86 | 68,92 | 67,31 | 67,31 | -0,88% | - |
| 03.03.2026 | 68,05 | 68,21 | 65,78 | 67,91 | -0,01% | - |
| 02.03.2026 | 66,74 | 68,29 | 65,16 | 67,92 | 1,80% | - |
| 27.02.2026 | 69,94 | 69,94 | 66,04 | 66,72 | -5,90% | - |
| 26.02.2026 | 68,55 | 71,07 | 68,28 | 70,90 | 3,34% | - |
| 25.02.2026 | 71,15 | 71,98 | 67,78 | 68,61 | -3,58% | - |
| 24.02.2026 | 70,72 | 72,50 | 70,35 | 71,16 | 1,18% | - |
| 23.02.2026 | 74,52 | 75,13 | 70,32 | 70,33 | -6,10% | - |
| 20.02.2026 | 73,61 | 76,14 | 73,13 | 74,90 | 1,57% | - |
| 19.02.2026 | 75,73 | 76,53 | 72,93 | 73,74 | -2,58% | - |
| 18.02.2026 | 73,95 | 76,43 | 73,63 | 75,69 | 1,52% | - |
| 17.02.2026 | 73,26 | 74,58 | 72,50 | 74,56 | 1,43% | - |
| 16.02.2026 | 73,34 | 73,76 | 73,34 | 73,51 | -0,30% | - |
| 13.02.2026 | 71,97 | 74,18 | 71,72 | 73,73 | 2,30% | - |
| 12.02.2026 | 73,06 | 75,03 | 70,93 | 72,07 | -1,37% | - |
| 11.02.2026 | 72,90 | 74,06 | 72,71 | 73,07 | -0,57% | - |
| 10.02.2026 | 73,12 | 74,15 | 72,97 | 73,49 | 0,31% | - |
| 09.02.2026 | 74,17 | 74,45 | 72,47 | 73,26 | -0,99% | - |
| 06.02.2026 | 73,59 | 74,36 | 73,32 | 73,99 | 1,50% | - |
| 05.02.2026 | 74,74 | 75,00 | 72,52 | 72,90 | -2,80% | - |
| 04.02.2026 | 72,46 | 75,52 | 72,41 | 75,00 | 3,83% | - |
| 03.02.2026 | 69,57 | 72,94 | 69,32 | 72,23 | 4,99% | - |
| 02.02.2026 | 67,71 | 69,49 | 66,45 | 68,80 | 1,30% | - |
| 30.01.2026 | 66,92 | 68,21 | 66,43 | 67,92 | 1,49% | - |
| 29.01.2026 | 70,43 | 71,21 | 65,80 | 66,92 | -5,01% | - |
| 28.01.2026 | 71,47 | 72,09 | 70,21 | 70,45 | -1,19% | - |
| 27.01.2026 | 72,15 | 73,40 | 70,68 | 71,30 | -1,82% | - |
| 26.01.2026 | 73,28 | 73,98 | 71,87 | 72,62 | -0,70% | - |
| 23.01.2026 | 74,84 | 75,28 | 72,96 | 73,13 | -2,52% | - |
| 22.01.2026 | 74,50 | 76,21 | 74,28 | 75,02 | -0,07% | - |
| 21.01.2026 | 72,56 | 75,73 | 72,17 | 75,07 | 3,13% | - |
| 20.01.2026 | 75,54 | 75,54 | 72,37 | 72,79 | -3,59% | 50,00 |
| 19.01.2026 | 75,63 | 76,31 | 75,45 | 75,50 | -0,96% | - |
| 16.01.2026 | 75,81 | 76,64 | 74,56 | 76,23 | -0,55% | - |
| 15.01.2026 | 75,63 | 76,93 | 75,61 | 76,65 | 0,91% | - |
| 14.01.2026 | 75,12 | 76,71 | 74,04 | 75,96 | 0,98% | - |
| 13.01.2026 | 73,56 | 75,71 | 73,47 | 75,22 | 2,52% | - |
| 12.01.2026 | 75,28 | 75,28 | 73,01 | 73,37 | -2,12% | - |
| 09.01.2026 | 74,41 | 75,73 | 72,36 | 74,96 | 0,79% | - |
| 08.01.2026 | 72,40 | 74,94 | 71,67 | 74,37 | 2,64% | - |
| 07.01.2026 | 71,59 | 72,54 | 70,46 | 72,46 | 1,27% | - |
| 06.01.2026 | 64,55 | 71,64 | 64,46 | 71,55 | 10,38% | 600,00 |
| 05.01.2026 | 64,95 | 65,76 | 64,36 | 64,82 | 0,87% | - |
| 02.01.2026 | 62,75 | 64,61 | 62,75 | 64,26 | 0,30% | - |
| 30.12.2025 | 64,10 | 64,21 | 64,04 | 64,07 | -0,16% | - |
| 29.12.2025 | 65,55 | 65,55 | 63,78 | 64,17 | -0,05% | - |
| 23.12.2025 | 65,00 | 65,62 | 64,15 | 64,20 | -1,35% | - |
| 22.12.2025 | 64,70 | 65,20 | 64,23 | 65,08 | 0,65% | - |
| 19.12.2025 | 64,57 | 65,32 | 63,99 | 64,66 | 0,26% | - |
| 18.12.2025 | 64,08 | 64,65 | 63,60 | 64,49 | 0,80% | - |
| 17.12.2025 | 63,04 | 64,39 | 62,71 | 63,98 | 1,90% | - |
| 16.12.2025 | 63,46 | 63,84 | 62,47 | 62,79 | -1,71% | - |
| 15.12.2025 | 63,31 | 63,96 | 62,41 | 63,88 | 1,20% | - |
| 12.12.2025 | 63,84 | 64,45 | 62,76 | 63,12 | -0,80% | - |
| 11.12.2025 | 63,70 | 64,00 | 62,99 | 63,63 | -0,14% | - |
| 10.12.2025 | 61,43 | 63,75 | 61,00 | 63,72 | 3,96% | - |
| 09.12.2025 | 61,28 | 62,07 | 60,79 | 61,29 | 0,28% | - |
| 08.12.2025 | 60,13 | 61,49 | 60,03 | 61,12 | 1,82% | - |
| 05.12.2025 | 59,90 | 61,26 | 59,55 | 60,03 | 0,47% | - |
| 04.12.2025 | 60,13 | 60,54 | 59,52 | 59,75 | -0,37% | - |
| 03.12.2025 | 58,79 | 60,63 | 58,34 | 59,97 | 1,28% | - |
| 02.12.2025 | 58,59 | 59,40 | 57,27 | 59,21 | 2,92% | - |
| 01.12.2025 | 57,02 | 58,21 | 56,28 | 57,53 | 0,89% | - |
| 28.11.2025 | 57,53 | 57,75 | 56,86 | 57,02 | -0,78% | - |
| 27.11.2025 | 57,42 | 57,51 | 57,36 | 57,47 | -1,34% | - |
| 26.11.2025 | 58,19 | 58,48 | 57,49 | 58,25 | -0,21% | - |
| 25.11.2025 | 56,82 | 58,99 | 56,62 | 58,37 | 3,31% | - |
| 24.11.2025 | 55,75 | 57,74 | 55,17 | 56,50 | 0,93% | - |
| 21.11.2025 | 51,75 | 56,02 | 51,44 | 55,98 | 8,97% | - |
| 20.11.2025 | 52,70 | 53,87 | 51,21 | 51,37 | -2,65% | - |
| 19.11.2025 | 53,12 | 53,84 | 52,57 | 52,77 | -0,99% | - |
| 18.11.2025 | 53,55 | 53,90 | 52,58 | 53,30 | -0,58% | - |
| 17.11.2025 | 55,30 | 55,77 | 53,52 | 53,61 | -3,28% | - |
| 14.11.2025 | 54,99 | 55,47 | 53,83 | 55,43 | 1,11% | - |
| 13.11.2025 | 56,37 | 56,63 | 54,45 | 54,82 | -3,01% | - |
| 12.11.2025 | 55,83 | 57,27 | 55,83 | 56,52 | 1,36% | - |
| 11.11.2025 | 55,34 | 56,11 | 55,07 | 55,76 | 0,65% | 5,00 |