63,480€
-0,66%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 64,00 | 65,04 | 63,48 | 63,48 | -0,66% | - |
| 05.02.2025 | 64,68 | 65,01 | 63,30 | 63,90 | -1,01% | - |
| 04.02.2025 | 65,26 | 65,26 | 63,38 | 64,55 | 0,40% | - |
| 03.02.2025 | 64,52 | 65,40 | 62,20 | 64,29 | -1,17% | - |
| 31.01.2025 | 66,47 | 68,08 | 65,04 | 65,05 | -1,81% | - |
| 30.01.2025 | 65,43 | 69,75 | 64,51 | 66,25 | 1,05% | - |
| 29.01.2025 | 65,73 | 66,90 | 64,93 | 65,56 | -0,38% | - |
| 28.01.2025 | 67,21 | 67,70 | 64,89 | 65,81 | -2,20% | - |
| 27.01.2025 | 64,99 | 67,50 | 64,24 | 67,29 | 3,49% | - |
| 24.01.2025 | 65,69 | 65,69 | 64,50 | 65,02 | -0,97% | - |
| 23.01.2025 | 64,88 | 66,58 | 64,56 | 65,66 | 1,05% | - |
| 22.01.2025 | 66,42 | 66,68 | 64,80 | 64,98 | -2,15% | - |
| 21.01.2025 | 65,01 | 66,47 | 65,01 | 66,41 | 2,17% | - |
| 20.01.2025 | 65,48 | 65,51 | 64,90 | 65,00 | -1,17% | - |
| 17.01.2025 | 65,60 | 66,75 | 65,12 | 65,77 | 0,26% | - |
| 16.01.2025 | 65,40 | 65,90 | 64,38 | 65,60 | 0,28% | - |
| 15.01.2025 | 63,85 | 66,09 | 63,84 | 65,42 | 2,54% | - |
| 14.01.2025 | 62,82 | 63,84 | 62,71 | 63,80 | 1,45% | - |
| 13.01.2025 | 61,77 | 63,14 | 61,73 | 62,89 | 1,68% | - |
| 10.01.2025 | 63,16 | 63,68 | 61,20 | 61,85 | -2,06% | - |
| 09.01.2025 | 63,13 | 63,80 | 63,02 | 63,15 | -0,03% | - |
| 08.01.2025 | 63,62 | 64,01 | 61,83 | 63,17 | -0,68% | - |
| 07.01.2025 | 63,76 | 64,70 | 63,10 | 63,60 | -0,44% | - |
| 06.01.2025 | 62,56 | 64,92 | 62,03 | 63,88 | 1,72% | - |
| 03.01.2025 | 62,08 | 63,05 | 61,41 | 62,80 | 0,95% | - |
| 02.01.2025 | 61,89 | 64,07 | 61,89 | 62,21 | 0,68% | - |
| 30.12.2024 | 62,08 | 62,08 | 61,27 | 61,79 | 0,02% | 25,00 |
| 27.12.2024 | 63,29 | 63,31 | 61,71 | 61,78 | -2,42% | - |
| 23.12.2024 | 64,00 | 64,54 | 62,79 | 63,31 | -1,08% | - |
| 20.12.2024 | 64,51 | 65,28 | 63,57 | 64,00 | -0,64% | - |
| 19.12.2024 | 65,67 | 67,31 | 64,39 | 64,41 | -1,92% | - |
| 18.12.2024 | 68,08 | 69,72 | 65,55 | 65,67 | -3,54% | - |
| 17.12.2024 | 70,05 | 70,05 | 67,63 | 68,08 | -2,81% | - |
| 16.12.2024 | 70,32 | 70,39 | 68,45 | 70,05 | -0,10% | - |
| 13.12.2024 | 71,46 | 71,85 | 69,51 | 70,12 | -2,04% | - |
| 12.12.2024 | 72,24 | 72,76 | 71,45 | 71,58 | -0,91% | - |
| 11.12.2024 | 72,72 | 74,05 | 71,97 | 72,24 | -0,47% | - |
| 10.12.2024 | 74,24 | 74,26 | 71,85 | 72,58 | -2,21% | - |
| 09.12.2024 | 72,65 | 74,56 | 72,58 | 74,22 | 2,13% | - |
| 06.12.2024 | 73,33 | 74,68 | 72,43 | 72,67 | -0,74% | - |
| 05.12.2024 | 75,41 | 75,41 | 73,17 | 73,21 | -2,89% | - |
| 04.12.2024 | 75,66 | 76,68 | 74,63 | 75,39 | -0,20% | - |
| 03.12.2024 | 76,19 | 76,62 | 75,05 | 75,54 | -0,88% | - |
| 02.12.2024 | 76,11 | 77,75 | 76,11 | 76,21 | -0,03% | - |
| 29.11.2024 | 76,59 | 77,51 | 76,10 | 76,23 | -0,47% | - |
| 28.11.2024 | 76,28 | 76,63 | 76,28 | 76,59 | 0,39% | - |
| 27.11.2024 | 76,97 | 78,53 | 75,74 | 76,29 | -0,93% | - |
| 26.11.2024 | 81,78 | 81,99 | 76,59 | 77,01 | -6,11% | - |
| 25.11.2024 | 79,09 | 83,52 | 78,48 | 82,02 | 3,63% | - |
| 22.11.2024 | 76,94 | 80,01 | 76,94 | 79,15 | 2,13% | - |
| 21.11.2024 | 74,42 | 77,56 | 74,26 | 77,50 | 4,22% | - |
| 20.11.2024 | 74,94 | 75,20 | 73,40 | 74,36 | -1,08% | - |
| 19.11.2024 | 75,85 | 75,91 | 74,22 | 75,17 | -1,11% | - |
| 18.11.2024 | 76,57 | 76,77 | 75,17 | 76,01 | -0,76% | - |
| 15.11.2024 | 77,28 | 77,28 | 75,72 | 76,59 | -0,70% | - |
| 14.11.2024 | 77,77 | 78,33 | 76,45 | 77,13 | -0,71% | - |
| 13.11.2024 | 76,13 | 77,92 | 75,30 | 77,68 | 1,94% | - |
| 12.11.2024 | 78,66 | 78,70 | 75,66 | 76,20 | -3,16% | - |
| 11.11.2024 | 78,71 | 80,11 | 77,94 | 78,69 | -0,13% | - |
| 08.11.2024 | 77,80 | 78,79 | 76,76 | 78,79 | 1,27% | 20,00 |
| 07.11.2024 | 80,60 | 80,60 | 77,18 | 77,80 | -3,49% | - |
| 06.11.2024 | 76,26 | 80,69 | 76,26 | 80,61 | 8,14% | - |
| 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% | - |