49,825€
-0,31%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 49,91 | 50,06 | 49,81 | 49,81 | -0,34% | - |
| 01.04.2025 | 49,79 | 50,73 | 49,15 | 49,98 | 0,22% | - |
| 31.03.2025 | 49,37 | 50,20 | 48,25 | 49,87 | 0,96% | - |
| 28.03.2025 | 51,96 | 51,98 | 48,97 | 49,40 | -4,81% | - |
| 27.03.2025 | 52,33 | 52,73 | 51,39 | 51,89 | -0,95% | - |
| 26.03.2025 | 53,59 | 53,59 | 51,83 | 52,39 | 0,56% | - |
| 25.03.2025 | 53,57 | 53,69 | 51,78 | 52,10 | -2,73% | - |
| 24.03.2025 | 52,08 | 54,23 | 52,08 | 53,56 | 2,27% | 225,00 |
| 21.03.2025 | 51,96 | 52,75 | 51,03 | 52,37 | 0,83% | - |
| 20.03.2025 | 52,09 | 52,91 | 51,17 | 51,94 | -0,29% | - |
| 19.03.2025 | 52,37 | 53,25 | 51,35 | 52,09 | -1,16% | - |
| 18.03.2025 | 54,20 | 54,32 | 52,13 | 52,70 | -2,98% | - |
| 17.03.2025 | 52,86 | 54,65 | 52,21 | 54,32 | 2,37% | - |
| 14.03.2025 | 51,83 | 53,06 | 51,59 | 53,06 | 2,45% | - |
| 13.03.2025 | 51,93 | 52,84 | 50,65 | 51,79 | -0,27% | - |
| 12.03.2025 | 52,68 | 53,39 | 50,87 | 51,93 | -1,24% | - |
| 11.03.2025 | 54,20 | 54,29 | 51,24 | 52,58 | -3,13% | - |
| 10.03.2025 | 54,48 | 54,69 | 53,51 | 54,28 | -0,49% | - |
| 07.03.2025 | 54,47 | 54,79 | 53,41 | 54,55 | 0,50% | - |
| 06.03.2025 | 53,67 | 54,94 | 52,60 | 54,28 | 1,19% | - |
| 05.03.2025 | 52,36 | 53,68 | 51,30 | 53,64 | 2,46% | - |
| 04.03.2025 | 56,28 | 57,02 | 52,26 | 52,35 | -7,00% | - |
| 03.03.2025 | 58,67 | 59,09 | 56,04 | 56,29 | -3,91% | - |
| 28.02.2025 | 57,95 | 58,61 | 57,11 | 58,58 | 1,21% | - |
| 27.02.2025 | 59,58 | 60,26 | 57,76 | 57,88 | -2,72% | - |
| 26.02.2025 | 61,32 | 62,12 | 59,16 | 59,50 | -3,05% | - |
| 25.02.2025 | 59,46 | 61,63 | 58,86 | 61,37 | 3,00% | - |
| 24.02.2025 | 59,59 | 60,17 | 58,71 | 59,58 | -0,91% | - |
| 21.02.2025 | 60,97 | 62,13 | 59,56 | 60,13 | -1,43% | - |
| 20.02.2025 | 62,07 | 62,82 | 60,48 | 61,00 | -1,63% | - |
| 19.02.2025 | 61,97 | 62,61 | 60,80 | 62,01 | 0,10% | - |
| 18.02.2025 | 63,13 | 64,22 | 60,85 | 61,95 | -1,87% | - |
| 17.02.2025 | 62,49 | 63,35 | 62,49 | 63,13 | 1,01% | - |
| 14.02.2025 | 62,13 | 63,84 | 61,78 | 62,50 | 0,69% | - |
| 13.02.2025 | 61,85 | 62,72 | 61,32 | 62,07 | 0,58% | - |
| 12.02.2025 | 63,55 | 63,67 | 60,86 | 61,71 | -2,85% | - |
| 11.02.2025 | 63,34 | 63,73 | 62,68 | 63,52 | -0,19% | - |
| 10.02.2025 | 63,61 | 64,88 | 63,48 | 63,64 | 0,09% | - |
| 07.02.2025 | 63,90 | 64,16 | 62,95 | 63,58 | -0,33% | - |
| 06.02.2025 | 64,00 | 65,04 | 63,45 | 63,79 | -0,17% | - |
| 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% | - |