54,070€
-2,08%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 45,29 | 45,41 | 44,43 | 44,53 | -1,42% | - |
| 27.05.2025 | 44,11 | 45,23 | 43,71 | 45,17 | 2,17% | - |
| 26.05.2025 | 44,02 | 44,26 | 43,43 | 44,21 | 1,02% | - |
| 23.05.2025 | 45,45 | 45,45 | 43,67 | 43,77 | -3,81% | - |
| 22.05.2025 | 44,19 | 45,72 | 43,66 | 45,50 | 2,73% | - |
| 21.05.2025 | 46,80 | 46,80 | 44,26 | 44,29 | -5,36% | - |
| 20.05.2025 | 47,10 | 47,62 | 46,38 | 46,80 | -0,67% | - |
| 19.05.2025 | 46,81 | 47,20 | 45,61 | 47,12 | -1,23% | - |
| 16.05.2025 | 46,51 | 47,94 | 46,28 | 47,70 | 2,48% | - |
| 15.05.2025 | 46,70 | 46,70 | 45,64 | 46,55 | -0,61% | - |
| 14.05.2025 | 46,72 | 46,94 | 46,09 | 46,83 | 0,22% | - |
| 13.05.2025 | 47,30 | 47,30 | 46,19 | 46,73 | -1,23% | - |
| 12.05.2025 | 42,67 | 48,18 | 42,67 | 47,31 | 10,86% | - |
| 09.05.2025 | 42,82 | 45,11 | 42,41 | 42,67 | -0,32% | - |
| 08.05.2025 | 40,62 | 43,20 | 40,61 | 42,81 | 5,33% | - |
| 07.05.2025 | 40,46 | 40,93 | 40,10 | 40,64 | 1,11% | - |
| 06.05.2025 | 41,19 | 41,19 | 40,01 | 40,20 | -2,53% | - |
| 05.05.2025 | 41,87 | 41,91 | 41,02 | 41,24 | -1,47% | - |
| 02.05.2025 | 40,75 | 42,24 | 40,62 | 41,86 | 2,98% | 244,00 |
| 30.04.2025 | 40,69 | 40,90 | 39,02 | 40,65 | -0,34% | - |
| 29.04.2025 | 40,73 | 41,13 | 40,16 | 40,79 | 0,10% | - |
| 28.04.2025 | 41,09 | 42,32 | 40,18 | 40,75 | -1,08% | - |
| 25.04.2025 | 42,02 | 42,30 | 40,55 | 41,19 | -2,12% | - |
| 24.04.2025 | 40,01 | 42,81 | 38,85 | 42,08 | 5,32% | 40,00 |
| 23.04.2025 | 39,17 | 41,83 | 39,17 | 39,96 | 2,16% | - |
| 22.04.2025 | 37,64 | 39,20 | 37,60 | 39,11 | 1,69% | - |
| 17.04.2025 | 38,02 | 39,23 | 37,51 | 38,46 | 0,97% | - |
| 16.04.2025 | 38,53 | 38,99 | 37,38 | 38,09 | -1,14% | - |
| 15.04.2025 | 39,40 | 40,05 | 38,24 | 38,53 | -2,12% | - |
| 14.04.2025 | 39,42 | 40,39 | 37,74 | 39,37 | 1,20% | - |
| 11.04.2025 | 39,19 | 39,72 | 36,91 | 38,90 | -1,41% | - |
| 10.04.2025 | 43,85 | 43,91 | 37,70 | 39,46 | -10,04% | - |
| 09.04.2025 | 38,27 | 44,18 | 37,03 | 43,86 | 14,58% | - |
| 08.04.2025 | 41,83 | 42,90 | 37,60 | 38,28 | -7,42% | - |
| 07.04.2025 | 42,61 | 42,61 | 40,12 | 41,35 | -2,82% | - |
| 04.04.2025 | 43,37 | 43,50 | 39,10 | 42,55 | -2,37% | - |
| 03.04.2025 | 51,20 | 51,20 | 43,53 | 43,59 | -15,01% | - |
| 02.04.2025 | 49,91 | 51,36 | 48,99 | 51,28 | 2,60% | - |
| 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% | - |