70,250€
-1,06%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 71,00 | 71,75 | 70,00 | 71,25 | 0,35% | - |
| 16.06.2026 | 70,75 | 71,00 | 70,75 | 71,00 | -1,39% | - |
| 15.06.2026 | 71,25 | 72,00 | 70,75 | 72,00 | 2,49% | - |
| 12.06.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 2,55% | - |
| 11.06.2026 | 68,25 | 68,50 | 68,25 | 68,50 | -4,86% | - |
| 10.06.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 2,86% | - |
| 09.06.2026 | 69,75 | 70,00 | 69,75 | 70,00 | 0,36% | - |
| 08.06.2026 | 69,50 | 71,00 | 69,00 | 69,75 | -1,76% | - |
| 05.06.2026 | 70,75 | 71,00 | 70,75 | 71,00 | 0,35% | - |
| 04.06.2026 | 70,75 | 70,75 | 70,50 | 70,75 | 0,71% | - |
| 03.06.2026 | 70,25 | 70,50 | 70,25 | 70,25 | -0,35% | - |
| 02.06.2026 | 70,75 | 70,75 | 70,50 | 70,50 | -2,08% | - |
| 01.06.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,00% | - |
| 29.05.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,00% | - |
| 28.05.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,35% | - |
| 27.05.2026 | 71,75 | 71,75 | 71,50 | 71,75 | 2,87% | - |
| 26.05.2026 | 70,25 | 70,25 | 69,75 | 69,75 | 0,72% | - |
| 25.05.2026 | 69,75 | 69,75 | 69,25 | 69,25 | 1,84% | - |
| 22.05.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 1,49% | - |
| 21.05.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 5,10% | - |
| 20.05.2026 | 63,25 | 64,00 | 63,00 | 63,75 | -2,67% | - |
| 19.05.2026 | 65,75 | 65,75 | 65,50 | 65,50 | -0,76% | - |
| 18.05.2026 | 65,75 | 66,00 | 65,75 | 66,00 | -2,22% | - |
| 15.05.2026 | 67,75 | 68,25 | 67,25 | 67,50 | 0,75% | - |
| 14.05.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 1,52% | - |
| 13.05.2026 | 65,75 | 66,00 | 65,75 | 66,00 | -0,38% | - |
| 12.05.2026 | 67,25 | 68,25 | 65,25 | 66,25 | -4,33% | - |
| 11.05.2026 | 68,25 | 69,25 | 68,25 | 69,25 | 0,36% | - |
| 08.05.2026 | 69,25 | 69,50 | 68,25 | 69,00 | -0,72% | - |
| 07.05.2026 | 69,25 | 69,50 | 69,25 | 69,50 | 3,73% | - |
| 06.05.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 4,69% | - |
| 05.05.2026 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 04.05.2026 | 67,75 | 68,25 | 63,75 | 63,75 | -5,56% | - |
| 30.04.2026 | 67,75 | 67,75 | 67,50 | 67,50 | -1,46% | - |
| 29.04.2026 | 68,25 | 68,50 | 68,25 | 68,50 | 0,00% | - |
| 28.04.2026 | 68,25 | 68,50 | 68,25 | 68,50 | -1,08% | - |
| 27.04.2026 | 67,75 | 69,75 | 67,25 | 69,25 | 1,09% | - |
| 24.04.2026 | 68,25 | 68,50 | 68,25 | 68,50 | 0,00% | - |
| 23.04.2026 | 68,75 | 68,75 | 68,25 | 68,50 | -4,86% | - |
| 22.04.2026 | 71,25 | 72,00 | 71,25 | 72,00 | 2,13% | - |
| 21.04.2026 | 69,75 | 70,50 | 69,75 | 70,50 | 2,55% | - |
| 20.04.2026 | 69,25 | 69,25 | 68,75 | 68,75 | -0,72% | - |
| 17.04.2026 | 65,75 | 70,75 | 65,75 | 69,25 | 5,73% | - |
| 16.04.2026 | 65,25 | 65,50 | 65,25 | 65,50 | -2,24% | - |
| 15.04.2026 | 66,75 | 67,25 | 66,00 | 67,00 | 1,52% | - |
| 14.04.2026 | 66,25 | 66,25 | 66,00 | 66,00 | 0,76% | - |
| 13.04.2026 | 65,75 | 65,75 | 65,50 | 65,50 | -2,24% | - |
| 10.04.2026 | 66,75 | 67,00 | 66,50 | 67,00 | 1,90% | - |
| 09.04.2026 | 66,25 | 66,25 | 65,75 | 65,75 | 1,94% | - |
| 08.04.2026 | 62,75 | 64,50 | 62,75 | 64,50 | 1,57% | - |
| 07.04.2026 | 63,25 | 63,75 | 63,25 | 63,50 | 1,37% | - |
| 02.04.2026 | 63,04 | 64,49 | 61,08 | 62,64 | -1,09% | - |
| 01.04.2026 | 63,03 | 63,61 | 62,51 | 63,33 | 0,52% | - |
| 31.03.2026 | 60,63 | 64,29 | 60,23 | 63,00 | 3,55% | - |
| 30.03.2026 | 61,65 | 62,70 | 60,53 | 60,84 | -2,94% | - |
| 27.03.2026 | 63,38 | 63,68 | 62,33 | 62,68 | -0,89% | - |
| 26.03.2026 | 63,20 | 64,39 | 62,93 | 63,24 | -1,30% | - |
| 25.03.2026 | 63,56 | 65,48 | 63,56 | 64,07 | 0,34% | - |
| 24.03.2026 | 63,71 | 65,12 | 62,63 | 63,85 | -1,10% | - |
| 23.03.2026 | 60,89 | 65,06 | 60,30 | 64,56 | 5,98% | - |
| 20.03.2026 | 61,43 | 61,90 | 59,89 | 60,92 | -0,52% | - |
| 19.03.2026 | 61,66 | 61,70 | 60,37 | 61,24 | -0,67% | - |
| 18.03.2026 | 62,05 | 62,50 | 61,22 | 61,65 | -0,69% | - |
| 17.03.2026 | 61,92 | 63,49 | 61,66 | 62,08 | 0,03% | - |
| 16.03.2026 | 60,33 | 62,95 | 60,29 | 62,06 | 2,41% | - |
| 13.03.2026 | 60,77 | 60,77 | 59,79 | 60,60 | -0,85% | - |
| 12.03.2026 | 61,41 | 61,56 | 60,98 | 61,12 | -0,10% | - |
| 11.03.2026 | 62,16 | 63,48 | 60,62 | 61,18 | -2,78% | - |
| 10.03.2026 | 62,10 | 63,22 | 62,05 | 62,93 | 1,65% | - |
| 09.03.2026 | 60,10 | 62,00 | 57,99 | 61,91 | 1,24% | - |
| 06.03.2026 | 63,57 | 63,93 | 59,50 | 61,15 | -4,29% | - |
| 05.03.2026 | 67,24 | 67,67 | 63,30 | 63,89 | -5,08% | - |
| 04.03.2026 | 67,86 | 68,92 | 67,31 | 67,31 | -0,88% | - |
| 03.03.2026 | 68,05 | 68,21 | 65,78 | 67,91 | -0,01% | - |
| 02.03.2026 | 66,74 | 68,29 | 65,16 | 67,92 | 1,80% | - |
| 27.02.2026 | 69,94 | 69,94 | 66,04 | 66,72 | -5,90% | - |
| 26.02.2026 | 68,55 | 71,07 | 68,28 | 70,90 | 3,34% | - |
| 25.02.2026 | 71,15 | 71,98 | 67,78 | 68,61 | -3,58% | - |
| 24.02.2026 | 70,72 | 72,50 | 70,35 | 71,16 | 1,18% | - |
| 23.02.2026 | 74,52 | 75,13 | 70,32 | 70,33 | -6,10% | - |
| 20.02.2026 | 73,61 | 76,14 | 73,13 | 74,90 | 1,57% | - |
| 19.02.2026 | 75,73 | 76,53 | 72,93 | 73,74 | -2,58% | - |
| 18.02.2026 | 73,95 | 76,43 | 73,63 | 75,69 | 1,52% | - |
| 17.02.2026 | 73,26 | 74,58 | 72,50 | 74,56 | 1,43% | - |
| 16.02.2026 | 73,34 | 73,76 | 73,34 | 73,51 | -0,30% | - |
| 13.02.2026 | 71,97 | 74,18 | 71,72 | 73,73 | 2,30% | - |
| 12.02.2026 | 73,06 | 75,03 | 70,93 | 72,07 | -1,37% | - |
| 11.02.2026 | 72,90 | 74,06 | 72,71 | 73,07 | -0,57% | - |
| 10.02.2026 | 73,12 | 74,15 | 72,97 | 73,49 | 0,31% | - |
| 09.02.2026 | 74,17 | 74,45 | 72,47 | 73,26 | -0,99% | - |
| 06.02.2026 | 73,59 | 74,36 | 73,32 | 73,99 | 1,50% | - |
| 05.02.2026 | 74,74 | 75,00 | 72,52 | 72,90 | -2,80% | - |
| 04.02.2026 | 72,46 | 75,52 | 72,41 | 75,00 | 3,83% | - |
| 03.02.2026 | 69,57 | 72,94 | 69,32 | 72,23 | 4,99% | - |
| 02.02.2026 | 67,71 | 69,49 | 66,45 | 68,80 | 1,30% | - |
| 30.01.2026 | 66,92 | 68,21 | 66,43 | 67,92 | 1,49% | - |
| 29.01.2026 | 70,43 | 71,21 | 65,80 | 66,92 | -5,01% | - |
| 28.01.2026 | 71,47 | 72,09 | 70,21 | 70,45 | -1,19% | - |
| 27.01.2026 | 72,15 | 73,40 | 70,68 | 71,30 | -1,82% | - |
| 26.01.2026 | 73,28 | 73,98 | 71,87 | 72,62 | -0,70% | - |