63,440€
0,51%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 56,82 | 57,18 | 55,56 | 55,63 | -1,82% | - |
| 11.09.2025 | 55,36 | 56,71 | 54,95 | 56,66 | 3,85% | - |
| 10.09.2025 | 55,79 | 55,88 | 54,40 | 54,56 | -1,61% | - |
| 09.09.2025 | 56,84 | 57,01 | 55,11 | 55,45 | -1,81% | - |
| 08.09.2025 | 56,84 | 58,42 | 55,52 | 56,47 | -0,53% | - |
| 05.09.2025 | 56,13 | 57,26 | 55,64 | 56,77 | 1,09% | - |
| 04.09.2025 | 54,54 | 56,22 | 54,21 | 56,16 | 3,08% | - |
| 03.09.2025 | 54,54 | 55,02 | 53,81 | 54,48 | -0,15% | - |
| 02.09.2025 | 54,35 | 54,67 | 53,20 | 54,56 | 0,33% | - |
| 01.09.2025 | 54,46 | 54,52 | 54,17 | 54,38 | 0,09% | - |
| 29.08.2025 | 54,68 | 55,45 | 54,05 | 54,33 | -0,68% | - |
| 28.08.2025 | 56,07 | 56,69 | 53,84 | 54,70 | -2,41% | - |
| 27.08.2025 | 55,30 | 56,67 | 55,30 | 56,05 | 1,32% | - |
| 26.08.2025 | 56,11 | 56,35 | 54,83 | 55,32 | -1,44% | - |
| 25.08.2025 | 56,25 | 56,50 | 55,28 | 56,13 | -0,18% | - |
| 22.08.2025 | 53,49 | 57,36 | 53,42 | 56,23 | 5,28% | - |
| 21.08.2025 | 53,77 | 53,89 | 52,57 | 53,41 | -0,72% | - |
| 20.08.2025 | 54,71 | 54,78 | 53,79 | 53,80 | -2,45% | - |
| 19.08.2025 | 54,05 | 55,45 | 53,85 | 55,15 | 1,87% | - |
| 18.08.2025 | 54,07 | 54,41 | 53,71 | 54,14 | 0,02% | - |
| 15.08.2025 | 55,24 | 55,58 | 54,04 | 54,13 | -1,97% | - |
| 14.08.2025 | 55,38 | 55,41 | 53,93 | 55,22 | -0,16% | 50,00 |
| 13.08.2025 | 51,82 | 55,48 | 51,58 | 55,31 | 6,82% | - |
| 12.08.2025 | 48,83 | 51,79 | 48,76 | 51,78 | 5,99% | - |
| 11.08.2025 | 48,80 | 49,70 | 48,15 | 48,86 | 0,02% | - |
| 08.08.2025 | 49,04 | 49,58 | 48,34 | 48,85 | -0,31% | - |
| 07.08.2025 | 50,13 | 51,11 | 48,96 | 49,00 | -2,26% | - |
| 06.08.2025 | 51,25 | 51,56 | 49,96 | 50,13 | -2,07% | - |
| 05.08.2025 | 50,78 | 51,54 | 50,05 | 51,19 | 0,69% | - |
| 04.08.2025 | 48,87 | 51,39 | 48,81 | 50,84 | 3,91% | - |
| 01.08.2025 | 51,06 | 51,06 | 48,07 | 48,93 | -4,05% | - |
| 31.07.2025 | 51,73 | 52,15 | 50,84 | 50,99 | -1,62% | - |
| 30.07.2025 | 53,00 | 53,92 | 51,64 | 51,83 | -2,13% | - |
| 29.07.2025 | 52,05 | 53,82 | 51,61 | 52,96 | 1,85% | - |