69,250€
-0,90%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 69,55 | 69,70 | 69,51 | 69,55 | -0,78% | - |
| 26.02.2026 | 68,35 | 70,96 | 68,26 | 70,10 | 2,22% | - |
| 25.02.2026 | 70,96 | 71,80 | 67,78 | 68,58 | -3,60% | - |
| 24.02.2026 | 70,86 | 72,55 | 70,30 | 71,14 | 0,65% | - |
| 23.02.2026 | 74,56 | 75,15 | 69,81 | 70,68 | -6,53% | - |
| 20.02.2026 | 73,96 | 76,14 | 73,21 | 75,62 | 2,54% | - |
| 19.02.2026 | 75,69 | 76,34 | 72,93 | 73,75 | -2,58% | - |
| 18.02.2026 | 74,05 | 76,43 | 73,70 | 75,70 | 2,37% | - |
| 17.02.2026 | 73,31 | 74,58 | 72,45 | 73,95 | 0,64% | - |
| 16.02.2026 | 73,46 | 73,75 | 73,39 | 73,48 | 0,26% | - |
| 13.02.2026 | 72,40 | 74,18 | 71,72 | 73,29 | 0,81% | - |
| 12.02.2026 | 73,29 | 75,22 | 70,93 | 72,70 | -0,49% | - |
| 11.02.2026 | 72,92 | 74,06 | 72,62 | 73,06 | 0,18% | - |
| 10.02.2026 | 73,14 | 74,15 | 72,91 | 72,93 | -0,25% | - |
| 09.02.2026 | 74,23 | 74,33 | 72,47 | 73,11 | -1,89% | - |
| 06.02.2026 | 73,43 | 75,41 | 73,28 | 74,52 | 1,25% | - |
| 05.02.2026 | 74,80 | 74,93 | 72,52 | 73,60 | -1,58% | - |
| 04.02.2026 | 72,69 | 75,52 | 72,61 | 74,78 | 3,23% | - |
| 03.02.2026 | 69,61 | 72,94 | 69,28 | 72,44 | 4,47% | - |
| 02.02.2026 | 67,08 | 69,69 | 66,76 | 69,34 | 2,57% | - |
| 30.01.2026 | 67,14 | 68,21 | 66,42 | 67,60 | -3,10% | - |
| 29.01.2026 | 70,20 | 71,10 | 65,80 | 69,76 | -0,77% | - |
| 28.01.2026 | 71,53 | 72,20 | 70,22 | 70,30 | -1,29% | - |
| 27.01.2026 | 72,07 | 73,37 | 70,71 | 71,22 | -1,36% | - |
| 26.01.2026 | 73,00 | 73,92 | 71,87 | 72,20 | -1,42% | - |
| 23.01.2026 | 74,94 | 75,30 | 72,96 | 73,24 | -2,24% | - |
| 22.01.2026 | 74,82 | 76,22 | 74,34 | 74,92 | -0,13% | - |
| 21.01.2026 | 72,58 | 75,74 | 72,18 | 75,02 | 3,26% | - |
| 20.01.2026 | 75,10 | 75,12 | 72,37 | 72,65 | -4,07% | - |
| 19.01.2026 | 75,63 | 75,87 | 75,30 | 75,73 | -0,93% | - |
| 16.01.2026 | 76,55 | 76,64 | 75,60 | 76,44 | -0,04% | - |
| 15.01.2026 | 75,63 | 76,97 | 75,57 | 76,47 | 1,06% | - |
| 14.01.2026 | 74,94 | 76,71 | 73,97 | 75,67 | 0,79% | - |
| 13.01.2026 | 73,64 | 75,71 | 73,46 | 75,08 | 1,90% | - |
| 12.01.2026 | 74,72 | 74,72 | 73,04 | 73,68 | -2,19% | - |
| 09.01.2026 | 74,47 | 75,77 | 73,98 | 75,33 | 1,24% | - |
| 08.01.2026 | 72,27 | 74,98 | 71,60 | 74,41 | 2,65% | - |
| 07.01.2026 | 71,55 | 72,65 | 71,01 | 72,49 | 1,30% | - |
| 06.01.2026 | 65,09 | 71,64 | 64,71 | 71,56 | 10,57% | 3.900,00 |
| 05.01.2026 | 65,02 | 65,76 | 64,35 | 64,72 | -0,19% | - |
| 02.01.2026 | 63,20 | 64,93 | 63,13 | 64,84 | 1,17% | - |
| 30.12.2025 | 64,06 | 64,11 | 64,03 | 64,09 | -0,22% | - |
| 29.12.2025 | 64,64 | 64,68 | 63,76 | 64,23 | -0,39% | - |
| 23.12.2025 | 65,02 | 65,62 | 64,16 | 64,48 | -0,92% | - |
| 22.12.2025 | 64,72 | 65,20 | 63,42 | 65,08 | 0,79% | - |
| 19.12.2025 | 64,38 | 65,27 | 63,99 | 64,57 | 0,48% | - |
| 18.12.2025 | 63,93 | 64,74 | 63,63 | 64,26 | 0,23% | - |
| 17.12.2025 | 63,20 | 64,39 | 62,59 | 64,11 | 1,63% | - |
| 16.12.2025 | 63,28 | 63,84 | 62,46 | 63,08 | -0,60% | - |
| 15.12.2025 | 63,08 | 64,03 | 62,35 | 63,46 | 1,10% | - |
| 12.12.2025 | 63,95 | 64,45 | 62,69 | 62,77 | -1,21% | - |
| 11.12.2025 | 63,47 | 64,00 | 62,64 | 63,54 | -0,84% | - |
| 10.12.2025 | 61,38 | 64,46 | 61,12 | 64,08 | 4,48% | - |
| 09.12.2025 | 61,25 | 62,07 | 60,79 | 61,33 | -0,05% | - |
| 08.12.2025 | 60,09 | 61,49 | 60,05 | 61,36 | 1,25% | - |
| 05.12.2025 | 59,84 | 61,25 | 59,55 | 60,60 | 1,24% | - |
| 04.12.2025 | 60,25 | 60,54 | 59,70 | 59,86 | 0,03% | - |
| 03.12.2025 | 58,79 | 60,63 | 58,47 | 59,84 | 1,29% | - |
| 02.12.2025 | 57,60 | 59,41 | 57,24 | 59,08 | 2,59% | - |
| 01.12.2025 | 56,79 | 58,21 | 55,96 | 57,59 | 1,05% | - |
| 28.11.2025 | 57,57 | 57,74 | 54,97 | 56,99 | -1,40% | - |
| 26.11.2025 | 57,88 | 58,47 | 57,39 | 57,80 | -1,11% | - |
| 25.11.2025 | 56,72 | 58,99 | 56,62 | 58,45 | 2,90% | - |
| 24.11.2025 | 55,81 | 57,74 | 55,19 | 56,80 | 1,77% | - |
| 21.11.2025 | 51,59 | 55,95 | 51,41 | 55,81 | 7,45% | - |
| 20.11.2025 | 53,10 | 53,88 | 51,22 | 51,94 | -1,25% | - |
| 19.11.2025 | 53,14 | 53,84 | 52,58 | 52,60 | -0,96% | - |
| 18.11.2025 | 53,26 | 53,94 | 52,61 | 53,11 | -4,06% | - |
| 17.11.2025 | 55,40 | 55,50 | 55,35 | 55,36 | 0,86% | - |
| 14.11.2025 | 54,94 | 55,21 | 53,83 | 54,89 | -0,96% | - |
| 13.11.2025 | 56,54 | 56,63 | 55,31 | 55,42 | -1,04% | - |
| 12.11.2025 | 56,03 | 57,27 | 55,91 | 56,00 | 1,12% | - |
| 11.11.2025 | 55,38 | 56,11 | 55,08 | 55,38 | 0,44% | - |
| 10.11.2025 | 57,00 | 57,56 | 55,14 | 55,14 | -2,27% | - |
| 07.11.2025 | 56,80 | 56,90 | 56,05 | 56,42 | -0,70% | - |
| 06.11.2025 | 57,33 | 58,00 | 56,31 | 56,82 | -1,08% | - |
| 05.11.2025 | 55,95 | 58,10 | 55,67 | 57,44 | 3,16% | - |
| 04.11.2025 | 56,97 | 57,21 | 55,68 | 55,68 | -1,80% | - |
| 03.11.2025 | 57,28 | 57,90 | 55,74 | 56,70 | 1,53% | - |
| 31.10.2025 | 58,08 | 58,20 | 52,57 | 55,85 | -5,46% | - |
| 30.10.2025 | 58,84 | 59,57 | 58,28 | 59,07 | 0,94% | - |
| 29.10.2025 | 60,61 | 61,47 | 58,50 | 58,52 | -2,60% | - |
| 28.10.2025 | 60,78 | 61,39 | 56,85 | 60,08 | -1,02% | - |
| 27.10.2025 | 62,23 | 62,61 | 58,29 | 60,70 | -2,00% | - |
| 24.10.2025 | 60,98 | 61,98 | 59,96 | 61,94 | 4,95% | - |
| 23.10.2025 | 56,06 | 59,03 | 55,35 | 59,02 | 6,27% | - |
| 22.10.2025 | 56,03 | 57,38 | 55,54 | 55,54 | 3,08% | - |
| 21.10.2025 | 54,43 | 56,57 | 53,88 | 53,88 | -0,99% | - |
| 20.10.2025 | 54,92 | 55,63 | 54,16 | 54,42 | -0,09% | - |
| 17.10.2025 | 53,14 | 54,49 | 52,18 | 54,47 | 2,48% | - |
| 16.10.2025 | 54,19 | 54,73 | 52,86 | 53,15 | -1,26% | - |
| 15.10.2025 | 54,21 | 55,17 | 53,51 | 53,83 | -1,01% | - |
| 14.10.2025 | 51,77 | 54,49 | 51,18 | 54,38 | 3,80% | - |
| 13.10.2025 | 51,04 | 52,81 | 50,95 | 52,39 | 2,44% | - |
| 10.10.2025 | 53,66 | 54,07 | 50,93 | 51,14 | -5,59% | - |
| 09.10.2025 | 54,63 | 54,90 | 53,74 | 54,17 | -0,77% | - |
| 08.10.2025 | 54,27 | 55,08 | 54,12 | 54,59 | 0,65% | - |
| 07.10.2025 | 55,14 | 55,63 | 54,21 | 54,24 | -1,90% | - |
| 06.10.2025 | 56,65 | 57,98 | 54,98 | 55,29 | -1,06% | 30,00 |
| 03.10.2025 | 55,65 | 56,97 | 55,36 | 55,88 | 0,32% | - |