74,540€
0,20%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 74,12 | 74,81 | 73,30 | 74,54 | 0,20% | - |
| 04.11.2024 | 74,37 | 75,53 | 73,98 | 74,39 | -0,43% | - |
| 01.11.2024 | 73,28 | 74,86 | 73,28 | 74,71 | 1,65% | - |
| 31.10.2024 | 75,18 | 75,42 | 73,30 | 73,50 | -2,16% | - |
| 30.10.2024 | 76,55 | 77,24 | 74,94 | 75,12 | -1,97% | - |
| 29.10.2024 | 75,90 | 76,64 | 74,69 | 76,63 | 0,98% | - |
| 28.10.2024 | 74,81 | 76,31 | 74,39 | 75,89 | 1,50% | - |
| 25.10.2024 | 73,86 | 76,04 | 73,65 | 74,77 | 1,07% | - |
| 24.10.2024 | 71,42 | 74,38 | 68,99 | 73,98 | 3,70% | - |
| 23.10.2024 | 72,99 | 73,38 | 71,04 | 71,34 | -2,26% | - |
| 22.10.2024 | 75,42 | 75,42 | 72,40 | 72,99 | -3,20% | - |
| 21.10.2024 | 77,28 | 77,54 | 75,34 | 75,40 | -2,52% | - |
| 18.10.2024 | 77,72 | 78,03 | 77,04 | 77,35 | -0,63% | - |
| 17.10.2024 | 77,24 | 77,88 | 76,48 | 77,84 | 0,78% | - |
| 16.10.2024 | 76,55 | 78,22 | 76,42 | 77,24 | 0,82% | - |
| 15.10.2024 | 76,27 | 78,33 | 75,86 | 76,61 | 0,42% | - |
| 14.10.2024 | 74,85 | 76,85 | 73,70 | 76,29 | 1,05% | - |
| 11.10.2024 | 73,94 | 75,70 | 73,72 | 75,50 | 1,99% | - |
| 10.10.2024 | 74,89 | 74,94 | 73,64 | 74,03 | -1,20% | - |
| 09.10.2024 | 73,22 | 75,59 | 73,11 | 74,93 | 2,39% | - |
| 08.10.2024 | 73,90 | 74,16 | 72,82 | 73,18 | -0,79% | - |
| 07.10.2024 | 75,08 | 75,08 | 72,68 | 73,76 | -1,84% | - |
| 04.10.2024 | 74,41 | 76,31 | 74,38 | 75,14 | 1,06% | - |
| 03.10.2024 | 74,00 | 74,45 | 72,72 | 74,35 | 0,61% | - |
| 02.10.2024 | 74,47 | 74,77 | 73,38 | 73,90 | -0,95% | - |
| 01.10.2024 | 75,28 | 75,55 | 73,76 | 74,61 | -1,07% | - |
| 30.09.2024 | 75,68 | 76,15 | 74,90 | 75,42 | -0,74% | - |
| 27.09.2024 | 74,23 | 76,86 | 74,22 | 75,98 | 2,27% | - |
| 26.09.2024 | 72,73 | 75,38 | 72,63 | 74,29 | 2,14% | - |
| 25.09.2024 | 74,09 | 74,11 | 72,64 | 72,73 | -1,78% | - |
| 24.09.2024 | 73,38 | 74,56 | 73,21 | 74,05 | 0,75% | - |
| 23.09.2024 | 74,31 | 75,25 | 73,33 | 73,50 | -1,17% | - |
| 20.09.2024 | 75,64 | 75,73 | 73,20 | 74,37 | -1,44% | - |
| 19.09.2024 | 73,98 | 75,98 | 73,92 | 75,46 | 1,88% | - |
| 18.09.2024 | 73,76 | 75,81 | 72,97 | 74,07 | 0,42% | - |
| 17.09.2024 | 72,01 | 74,47 | 71,99 | 73,76 | 2,39% | - |
| 16.09.2024 | 71,60 | 72,14 | 70,87 | 72,04 | 0,73% | - |
| 13.09.2024 | 68,39 | 71,96 | 68,35 | 71,52 | 4,52% | - |
| 12.09.2024 | 69,02 | 69,24 | 67,85 | 68,43 | -0,58% | - |
| 11.09.2024 | 67,86 | 68,95 | 66,94 | 68,83 | 1,38% | - |
| 10.09.2024 | 68,65 | 68,85 | 67,08 | 67,89 | -1,14% | - |
| 09.09.2024 | 68,05 | 69,02 | 67,78 | 68,67 | 0,76% | - |
| 06.09.2024 | 68,95 | 69,98 | 68,01 | 68,15 | -1,16% | - |
| 05.09.2024 | 70,45 | 70,72 | 68,90 | 68,95 | -2,13% | - |
| 04.09.2024 | 69,90 | 70,51 | 69,31 | 70,45 | 0,84% | - |
| 03.09.2024 | 71,55 | 72,18 | 69,67 | 69,86 | -2,36% | - |
| 02.09.2024 | 71,56 | 71,56 | 71,23 | 71,55 | -0,01% | - |
| 30.08.2024 | 71,16 | 71,88 | 70,83 | 71,56 | 0,68% | - |
| 29.08.2024 | 71,66 | 72,47 | 71,00 | 71,08 | -1,06% | - |
| 28.08.2024 | 71,94 | 72,46 | 71,04 | 71,84 | -0,32% | - |
| 27.08.2024 | 73,48 | 73,48 | 71,41 | 72,07 | -2,03% | - |
| 26.08.2024 | 71,98 | 73,82 | 71,98 | 73,56 | 2,20% | - |
| 23.08.2024 | 68,77 | 72,34 | 68,69 | 71,98 | 4,76% | - |
| 22.08.2024 | 69,22 | 69,67 | 68,63 | 68,71 | -1,02% | - |
| 21.08.2024 | 68,03 | 69,52 | 67,72 | 69,42 | 1,89% | - |
| 20.08.2024 | 68,89 | 69,67 | 68,02 | 68,13 | -1,13% | - |
| 19.08.2024 | 69,94 | 70,49 | 68,83 | 68,91 | -1,13% | - |
| 16.08.2024 | 69,90 | 70,69 | 69,29 | 69,70 | -0,40% | - |
| 15.08.2024 | 67,39 | 70,51 | 66,97 | 69,98 | 4,06% | - |
| 14.08.2024 | 69,48 | 69,63 | 67,06 | 67,25 | -3,21% | - |
| 13.08.2024 | 68,13 | 69,67 | 67,96 | 69,48 | 2,18% | - |
| 12.08.2024 | 68,33 | 68,95 | 67,38 | 68,00 | -0,31% | - |
| 09.08.2024 | 69,76 | 70,02 | 68,09 | 68,21 | -2,25% | - |
| 08.08.2024 | 67,68 | 70,12 | 67,19 | 69,78 | 3,04% | - |
| 07.08.2024 | 68,43 | 70,44 | 67,58 | 67,72 | -1,18% | - |
| 06.08.2024 | 68,99 | 70,35 | 68,39 | 68,53 | -0,55% | - |
| 05.08.2024 | 70,87 | 70,87 | 66,82 | 68,91 | -2,82% | - |
| 02.08.2024 | 71,90 | 71,90 | 67,96 | 70,91 | -1,51% | - |
| 01.08.2024 | 75,44 | 75,90 | 71,65 | 72,00 | -4,56% | - |
| 31.07.2024 | 76,69 | 77,76 | 75,19 | 75,44 | -1,66% | - |
| 30.07.2024 | 75,30 | 77,15 | 75,24 | 76,71 | 1,87% | - |
| 29.07.2024 | 73,68 | 77,39 | 73,68 | 75,30 | 2,45% | - |
| 26.07.2024 | 72,87 | 73,69 | 71,42 | 73,50 | 0,92% | - |
| 25.07.2024 | 67,82 | 73,88 | 64,44 | 72,83 | 7,64% | - |
| 24.07.2024 | 71,14 | 71,59 | 67,50 | 67,66 | -4,76% | - |
| 23.07.2024 | 71,60 | 71,65 | 68,69 | 71,04 | -0,75% | - |
| 22.07.2024 | 71,60 | 72,06 | 69,87 | 71,58 | -0,06% | - |
| 19.07.2024 | 72,95 | 72,95 | 71,16 | 71,62 | -1,47% | - |
| 18.07.2024 | 74,91 | 76,40 | 72,59 | 72,69 | -2,99% | - |
| 17.07.2024 | 75,56 | 75,69 | 73,91 | 74,93 | -0,94% | - |
| 16.07.2024 | 72,13 | 75,71 | 71,97 | 75,64 | 4,95% | - |
| 15.07.2024 | 70,81 | 73,61 | 70,66 | 72,07 | 1,39% | - |
| 12.07.2024 | 70,01 | 72,26 | 69,88 | 71,08 | 1,41% | - |
| 11.07.2024 | 65,52 | 70,25 | 65,33 | 70,09 | 6,97% | - |
| 10.07.2024 | 64,31 | 65,92 | 64,19 | 65,52 | 2,14% | - |
| 09.07.2024 | 65,60 | 65,80 | 64,10 | 64,15 | -2,00% | - |
| 08.07.2024 | 64,21 | 65,61 | 64,00 | 65,46 | 1,88% | - |
| 05.07.2024 | 64,45 | 64,55 | 63,50 | 64,25 | -0,31% | - |
| 04.07.2024 | 64,53 | 64,70 | 64,42 | 64,45 | -0,15% | 32,00 |
| 03.07.2024 | 64,95 | 65,70 | 64,53 | 64,55 | -0,78% | - |
| 02.07.2024 | 66,11 | 66,55 | 64,72 | 65,06 | -1,39% | - |
| 01.07.2024 | 67,90 | 67,96 | 65,71 | 65,98 | -2,83% | - |
| 28.06.2024 | 66,33 | 67,97 | 66,24 | 67,90 | 2,21% | - |
| 27.06.2024 | 66,59 | 66,64 | 65,34 | 66,43 | -0,60% | - |
| 26.06.2024 | 67,28 | 67,94 | 66,55 | 66,83 | -0,76% | - |
| 25.06.2024 | 70,17 | 70,46 | 67,20 | 67,34 | -3,98% | - |
| 24.06.2024 | 69,38 | 70,82 | 69,21 | 70,13 | 1,08% | - |
| 21.06.2024 | 68,87 | 69,42 | 66,00 | 69,38 | 0,77% | - |
| 20.06.2024 | 68,51 | 69,21 | 68,38 | 68,85 | 0,50% | - |
| 19.06.2024 | 68,71 | 68,71 | 68,48 | 68,51 | -0,29% | - |