76,680€
4,10%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 74,39 | 77,54 | 74,27 | 77,46 | 4,11% | - |
| 20.11.2024 | 74,90 | 75,20 | 73,40 | 74,40 | -1,09% | - |
| 19.11.2024 | 75,46 | 75,71 | 74,24 | 75,22 | -0,42% | - |
| 18.11.2024 | 76,13 | 76,77 | 75,21 | 75,54 | -0,91% | - |
| 15.11.2024 | 76,33 | 77,26 | 75,70 | 76,23 | -0,79% | - |
| 14.11.2024 | 77,32 | 78,33 | 76,50 | 76,84 | -0,61% | - |
| 13.11.2024 | 75,52 | 77,90 | 75,30 | 77,31 | 2,10% | - |
| 12.11.2024 | 78,28 | 78,58 | 75,68 | 75,72 | -3,08% | - |
| 11.11.2024 | 78,33 | 80,10 | 77,94 | 78,13 | -0,14% | - |
| 08.11.2024 | 77,52 | 78,66 | 76,82 | 78,24 | 1,22% | - |
| 07.11.2024 | 80,11 | 80,22 | 77,19 | 77,30 | -3,52% | - |
| 06.11.2024 | 77,37 | 80,69 | 77,31 | 80,12 | 7,40% | - |
| 05.11.2024 | 74,19 | 74,78 | 73,34 | 74,60 | 0,70% | - |
| 04.11.2024 | 74,25 | 75,47 | 73,98 | 74,08 | -0,79% | - |
| 01.11.2024 | 73,37 | 75,39 | 72,61 | 74,67 | 1,66% | - |
| 31.10.2024 | 74,86 | 75,36 | 72,14 | 73,45 | -2,28% | - |
| 30.10.2024 | 76,47 | 77,24 | 73,93 | 75,16 | -1,62% | - |
| 29.10.2024 | 75,86 | 76,74 | 75,06 | 76,40 | 0,69% | - |
| 28.10.2024 | 75,10 | 76,23 | 74,03 | 75,88 | 1,43% | - |
| 25.10.2024 | 73,86 | 76,00 | 73,83 | 74,81 | 1,31% | - |
| 24.10.2024 | 71,25 | 74,32 | 68,99 | 73,84 | 3,43% | - |
| 23.10.2024 | 72,75 | 73,38 | 71,05 | 71,39 | -2,25% | - |
| 22.10.2024 | 75,23 | 75,25 | 72,43 | 73,03 | -3,17% | - |
| 21.10.2024 | 77,35 | 77,55 | 75,39 | 75,42 | -2,48% | - |
| 18.10.2024 | 77,60 | 78,03 | 77,04 | 77,34 | -0,60% | - |
| 17.10.2024 | 77,21 | 77,83 | 76,49 | 77,81 | 1,13% | - |
| 16.10.2024 | 76,49 | 78,21 | 76,46 | 76,94 | 0,47% | - |
| 15.10.2024 | 76,46 | 78,33 | 75,71 | 76,58 | 0,43% | - |
| 14.10.2024 | 75,47 | 76,27 | 74,46 | 76,25 | 0,99% | - |
| 11.10.2024 | 73,92 | 75,69 | 73,72 | 75,50 | 2,17% | - |
| 10.10.2024 | 74,83 | 74,98 | 73,58 | 73,90 | -1,31% | - |
| 09.10.2024 | 73,18 | 75,53 | 73,11 | 74,88 | 2,24% | - |
| 08.10.2024 | 73,82 | 74,25 | 72,82 | 73,24 | -0,84% | - |
| 07.10.2024 | 75,05 | 75,08 | 72,70 | 73,86 | -1,53% | - |
| 04.10.2024 | 74,47 | 76,22 | 74,38 | 75,01 | 0,78% | - |
| 03.10.2024 | 73,98 | 74,43 | 72,80 | 74,43 | 0,66% | - |
| 02.10.2024 | 74,30 | 74,58 | 73,37 | 73,94 | -0,70% | - |
| 01.10.2024 | 75,19 | 75,55 | 73,76 | 74,46 | -1,12% | - |
| 30.09.2024 | 75,68 | 76,15 | 74,92 | 75,30 | -0,66% | - |
| 27.09.2024 | 74,38 | 76,84 | 74,22 | 75,80 | 2,17% | - |
| 26.09.2024 | 72,87 | 75,39 | 72,79 | 74,19 | 2,02% | - |
| 25.09.2024 | 73,74 | 74,12 | 72,63 | 72,72 | -1,81% | 600,00 |
| 24.09.2024 | 73,33 | 74,56 | 73,21 | 74,06 | 0,98% | - |
| 23.09.2024 | 74,42 | 75,31 | 73,34 | 73,34 | -1,64% | - |
| 20.09.2024 | 75,58 | 75,72 | 74,01 | 74,56 | -1,38% | - |
| 19.09.2024 | 74,36 | 76,04 | 74,22 | 75,60 | 2,05% | - |
| 18.09.2024 | 73,79 | 75,76 | 73,00 | 74,08 | 0,58% | - |
| 17.09.2024 | 72,02 | 74,44 | 72,01 | 73,65 | 2,12% | - |
| 16.09.2024 | 71,32 | 72,13 | 70,91 | 72,12 | 0,99% | - |
| 13.09.2024 | 68,39 | 71,93 | 68,36 | 71,41 | 4,29% | - |
| 12.09.2024 | 69,11 | 69,24 | 67,87 | 68,47 | -0,55% | - |
| 11.09.2024 | 67,40 | 68,85 | 66,99 | 68,85 | 1,50% | - |
| 10.09.2024 | 68,41 | 68,70 | 67,10 | 67,83 | -1,11% | - |
| 09.09.2024 | 68,32 | 68,91 | 67,75 | 68,59 | 0,76% | - |
| 06.09.2024 | 68,93 | 69,96 | 68,02 | 68,07 | -1,30% | - |
| 05.09.2024 | 70,43 | 70,70 | 68,90 | 68,97 | -2,11% | - |
| 04.09.2024 | 69,54 | 70,51 | 69,20 | 70,46 | 0,90% | - |
| 03.09.2024 | 71,40 | 71,61 | 69,71 | 69,83 | -2,25% | - |
| 02.09.2024 | 71,52 | 71,52 | 71,23 | 71,44 | -0,14% | - |
| 30.08.2024 | 71,23 | 71,86 | 70,83 | 71,54 | 1,36% | - |
| 29.08.2024 | 71,76 | 72,45 | 70,58 | 70,58 | -1,59% | - |
| 28.08.2024 | 72,19 | 72,40 | 71,05 | 71,72 | -0,33% | - |
| 27.08.2024 | 73,41 | 73,45 | 71,40 | 71,96 | -2,15% | - |
| 26.08.2024 | 72,03 | 73,75 | 72,01 | 73,54 | 2,08% | - |
| 23.08.2024 | 68,82 | 72,33 | 68,81 | 72,04 | 4,77% | - |
| 22.08.2024 | 69,27 | 69,68 | 68,63 | 68,76 | -0,71% | - |
| 21.08.2024 | 67,76 | 69,51 | 67,72 | 69,25 | 1,75% | - |
| 20.08.2024 | 68,95 | 69,68 | 68,00 | 68,06 | -1,15% | - |
| 19.08.2024 | 69,60 | 70,49 | 68,83 | 68,85 | -1,22% | - |
| 16.08.2024 | 69,95 | 70,66 | 69,28 | 69,70 | -0,37% | - |
| 15.08.2024 | 67,43 | 70,50 | 67,34 | 69,96 | 4,15% | - |
| 14.08.2024 | 69,40 | 69,76 | 67,06 | 67,17 | -3,07% | - |
| 13.08.2024 | 68,22 | 69,67 | 67,96 | 69,30 | 1,69% | - |
| 12.08.2024 | 68,38 | 69,04 | 67,42 | 68,15 | -0,31% | - |
| 09.08.2024 | 69,79 | 70,01 | 68,11 | 68,36 | -2,05% | - |
| 08.08.2024 | 67,53 | 70,12 | 67,26 | 69,79 | 3,16% | - |
| 07.08.2024 | 68,99 | 70,33 | 67,63 | 67,65 | -1,18% | - |
| 06.08.2024 | 69,68 | 70,26 | 68,46 | 68,46 | -0,67% | - |
| 05.08.2024 | 70,09 | 70,26 | 66,83 | 68,92 | -2,78% | - |
| 02.08.2024 | 71,39 | 71,48 | 67,95 | 70,89 | -1,35% | - |
| 01.08.2024 | 75,42 | 76,23 | 71,70 | 71,86 | -4,53% | - |
| 31.07.2024 | 76,71 | 77,69 | 75,27 | 75,27 | -2,11% | - |
| 30.07.2024 | 75,52 | 77,08 | 75,24 | 76,89 | 1,92% | - |
| 29.07.2024 | 73,94 | 77,34 | 73,81 | 75,44 | 2,56% | - |
| 26.07.2024 | 72,99 | 73,70 | 71,17 | 73,56 | 0,99% | - |
| 25.07.2024 | 67,92 | 73,81 | 64,44 | 72,84 | 7,40% | - |
| 24.07.2024 | 70,96 | 71,61 | 67,51 | 67,82 | -4,64% | - |
| 23.07.2024 | 71,52 | 71,65 | 68,62 | 71,12 | -0,64% | - |
| 22.07.2024 | 71,75 | 72,04 | 69,88 | 71,58 | -0,03% | - |
| 19.07.2024 | 72,87 | 73,17 | 71,17 | 71,60 | -3,11% | - |
| 18.07.2024 | 74,86 | 76,37 | 72,60 | 73,90 | -0,75% | - |
| 17.07.2024 | 75,51 | 75,67 | 73,92 | 74,46 | -1,44% | - |
| 16.07.2024 | 72,23 | 75,70 | 71,86 | 75,55 | 4,77% | - |
| 15.07.2024 | 71,12 | 73,60 | 70,66 | 72,11 | 1,71% | - |
| 12.07.2024 | 70,12 | 72,26 | 69,89 | 70,90 | 1,26% | - |
| 11.07.2024 | 65,73 | 70,23 | 65,31 | 70,02 | 6,59% | - |
| 10.07.2024 | 64,23 | 65,96 | 64,19 | 65,69 | 2,18% | - |
| 09.07.2024 | 65,66 | 65,72 | 64,11 | 64,29 | -1,95% | - |
| 08.07.2024 | 64,02 | 65,57 | 64,00 | 65,57 | 2,28% | - |
| 05.07.2024 | 64,42 | 64,54 | 63,50 | 64,11 | -0,51% | - |