53,940€
-1,08%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,19 | 54,68 | 54,17 | 54,27 | -0,48% | - |
| 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% | - |
| 28.07.2025 | 51,95 | 52,80 | 51,51 | 52,00 | 0,74% | - |
| 25.07.2025 | 50,70 | 52,33 | 50,49 | 51,62 | 2,30% | - |
| 24.07.2025 | 54,96 | 56,00 | 49,90 | 50,46 | -8,14% | - |
| 23.07.2025 | 54,27 | 55,69 | 54,27 | 54,93 | 1,53% | - |
| 22.07.2025 | 51,17 | 54,35 | 50,76 | 54,10 | 6,29% | - |
| 21.07.2025 | 51,37 | 52,07 | 50,85 | 50,90 | -0,82% | - |
| 18.07.2025 | 51,39 | 51,88 | 50,99 | 51,32 | -0,25% | - |
| 17.07.2025 | 50,14 | 51,86 | 49,94 | 51,45 | 2,53% | - |
| 16.07.2025 | 50,38 | 50,95 | 49,30 | 50,18 | -0,55% | - |
| 15.07.2025 | 51,06 | 51,58 | 50,40 | 50,46 | -1,23% | - |
| 14.07.2025 | 51,81 | 51,81 | 50,62 | 51,09 | -1,58% | - |
| 11.07.2025 | 52,89 | 52,90 | 51,65 | 51,91 | -1,37% | - |
| 10.07.2025 | 50,90 | 53,46 | 50,63 | 52,63 | 3,36% | - |
| 09.07.2025 | 50,58 | 51,21 | 50,06 | 50,92 | 0,67% | - |
| 08.07.2025 | 49,70 | 51,38 | 49,40 | 50,58 | 1,88% | - |
| 07.07.2025 | 50,06 | 50,58 | 49,12 | 49,65 | -0,81% | - |
| 04.07.2025 | 50,52 | 50,52 | 49,99 | 50,05 | -0,85% | - |
| 03.07.2025 | 50,74 | 51,54 | 49,80 | 50,48 | -0,43% | - |
| 02.07.2025 | 49,04 | 50,85 | 49,04 | 50,70 | 3,29% | - |
| 01.07.2025 | 46,86 | 50,79 | 46,77 | 49,09 | 4,59% | - |
| 30.06.2025 | 47,27 | 47,96 | 46,64 | 46,93 | -1,19% | - |
| 27.06.2025 | 47,41 | 47,98 | 46,83 | 47,50 | 0,20% | - |
| 26.06.2025 | 47,00 | 47,61 | 46,60 | 47,40 | 0,80% | - |
| 25.06.2025 | 48,60 | 49,13 | 46,90 | 47,03 | -3,34% | - |
| 24.06.2025 | 48,79 | 49,62 | 48,56 | 48,65 | 0,11% | - |
| 23.06.2025 | 48,32 | 48,72 | 47,03 | 48,60 | 1,05% | - |
| 20.06.2025 | 47,84 | 49,16 | 47,37 | 48,09 | 0,52% | - |
| 19.06.2025 | 48,37 | 48,44 | 47,84 | 47,84 | -1,15% | - |
| 18.06.2025 | 47,92 | 49,03 | 47,72 | 48,40 | 0,92% | - |
| 17.06.2025 | 49,36 | 49,36 | 47,71 | 47,96 | -2,96% | - |
| 16.06.2025 | 48,18 | 49,77 | 48,17 | 49,42 | 2,70% | - |
| 13.06.2025 | 49,51 | 49,73 | 47,85 | 48,12 | -2,67% | - |
| 12.06.2025 | 50,68 | 50,68 | 48,68 | 49,44 | -2,52% | - |
| 11.06.2025 | 51,10 | 51,54 | 50,55 | 50,72 | -0,70% | - |
| 10.06.2025 | 50,16 | 51,74 | 49,89 | 51,08 | 1,57% | - |
| 09.06.2025 | 49,34 | 50,92 | 49,12 | 50,29 | 1,43% | - |
| 06.06.2025 | 48,06 | 50,14 | 48,06 | 49,58 | 3,01% | - |
| 05.06.2025 | 47,95 | 48,37 | 46,83 | 48,13 | 0,14% | - |
| 04.06.2025 | 46,68 | 48,36 | 46,52 | 48,07 | 2,62% | - |
| 03.06.2025 | 43,46 | 46,91 | 43,34 | 46,84 | 7,90% | - |
| 02.06.2025 | 44,62 | 44,76 | 42,63 | 43,41 | -2,59% | - |
| 30.05.2025 | 45,43 | 45,54 | 44,35 | 44,57 | -1,42% | - |
| 29.05.2025 | 44,54 | 45,82 | 44,38 | 45,21 | 1,52% | - |