74,350€
1,99%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 56,84 | 57,74 | 55,28 | 55,40 | -2,22% | - |
| 07.11.2025 | 56,65 | 57,32 | 55,44 | 56,66 | -0,79% | - |
| 06.11.2025 | 57,38 | 58,18 | 56,32 | 57,11 | -1,45% | - |
| 05.11.2025 | 55,87 | 58,11 | 55,69 | 57,95 | 3,41% | - |
| 04.11.2025 | 57,40 | 57,56 | 55,78 | 56,04 | -2,47% | - |
| 03.11.2025 | 57,38 | 57,90 | 55,75 | 57,46 | 0,21% | - |
| 31.10.2025 | 58,06 | 58,54 | 56,49 | 57,34 | -1,29% | - |
| 30.10.2025 | 58,78 | 59,58 | 58,02 | 58,09 | -1,21% | 32,00 |
| 29.10.2025 | 60,59 | 60,97 | 58,64 | 58,80 | -2,81% | - |
| 28.10.2025 | 60,95 | 61,38 | 60,23 | 60,50 | -1,21% | 88,00 |
| 27.10.2025 | 61,88 | 62,61 | 60,65 | 61,24 | -1,19% | - |
| 24.10.2025 | 60,81 | 62,14 | 59,97 | 61,98 | 2,45% | - |
| 23.10.2025 | 56,03 | 60,80 | 55,29 | 60,50 | 8,00% | - |
| 22.10.2025 | 56,05 | 57,38 | 55,57 | 56,02 | 0,25% | - |
| 21.10.2025 | 54,46 | 56,58 | 54,22 | 55,88 | 2,65% | - |
| 20.10.2025 | 54,91 | 55,56 | 54,16 | 54,44 | -0,07% | - |
| 17.10.2025 | 53,53 | 54,48 | 52,18 | 54,48 | 1,74% | - |
| 16.10.2025 | 54,11 | 54,73 | 52,85 | 53,55 | -1,05% | 23,00 |
| 15.10.2025 | 54,19 | 55,17 | 53,50 | 54,12 | -0,75% | - |
| 14.10.2025 | 52,09 | 54,70 | 51,19 | 54,53 | 4,30% | - |
| 13.10.2025 | 50,56 | 52,81 | 50,56 | 52,28 | 3,46% | - |
| 10.10.2025 | 53,61 | 54,07 | 50,50 | 50,53 | -6,23% | - |
| 09.10.2025 | 54,59 | 54,90 | 53,79 | 53,89 | -1,64% | - |
| 08.10.2025 | 54,05 | 55,08 | 54,05 | 54,79 | 1,28% | - |
| 07.10.2025 | 55,18 | 55,64 | 54,10 | 54,10 | -1,96% | - |
| 06.10.2025 | 56,61 | 58,54 | 54,97 | 55,18 | -1,87% | - |
| 03.10.2025 | 55,57 | 56,98 | 55,36 | 56,23 | 1,22% | - |
| 02.10.2025 | 54,13 | 55,96 | 54,13 | 55,55 | 1,48% | - |
| 01.10.2025 | 53,91 | 54,78 | 53,04 | 54,74 | 2,26% | - |
| 30.09.2025 | 54,74 | 54,74 | 52,81 | 53,53 | -1,91% | - |
| 29.09.2025 | 54,39 | 54,91 | 53,37 | 54,57 | 0,78% | - |
| 26.09.2025 | 52,92 | 54,30 | 52,71 | 54,15 | 2,58% | - |
| 25.09.2025 | 53,39 | 53,71 | 52,01 | 52,79 | -1,16% | - |
| 24.09.2025 | 52,94 | 54,25 | 52,94 | 53,41 | 0,81% | - |
| 23.09.2025 | 53,69 | 55,19 | 52,92 | 52,98 | -1,65% | - |
| 22.09.2025 | 53,93 | 54,22 | 53,31 | 53,87 | -0,17% | - |
| 19.09.2025 | 55,52 | 56,05 | 53,58 | 53,96 | -2,33% | - |
| 18.09.2025 | 54,98 | 55,71 | 54,62 | 55,25 | 0,64% | - |
| 17.09.2025 | 55,30 | 56,65 | 54,71 | 54,90 | -1,35% | - |
| 16.09.2025 | 55,63 | 55,98 | 54,93 | 55,65 | 0,80% | - |
| 15.09.2025 | 55,99 | 56,04 | 54,92 | 55,21 | -0,75% | - |