54,350€
-0,06%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,21 | 54,68 | 54,17 | 54,22 | -0,29% | - |
| 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% | - |
| 02.10.2025 | 54,64 | 56,00 | 54,47 | 55,70 | 2,88% | - |
| 01.10.2025 | 53,55 | 54,54 | 53,04 | 54,14 | 1,18% | - |
| 30.09.2025 | 54,64 | 54,68 | 52,82 | 53,51 | -2,07% | - |
| 29.09.2025 | 54,39 | 54,91 | 53,36 | 54,64 | 1,05% | - |
| 26.09.2025 | 52,88 | 54,34 | 52,71 | 54,07 | 2,31% | - |
| 25.09.2025 | 53,44 | 53,71 | 51,99 | 52,85 | -1,14% | - |
| 24.09.2025 | 53,08 | 54,25 | 53,04 | 53,46 | 0,98% | - |
| 23.09.2025 | 54,01 | 55,20 | 52,87 | 52,94 | -0,75% | - |
| 22.09.2025 | 53,89 | 54,23 | 53,29 | 53,34 | -1,31% | - |
| 19.09.2025 | 55,60 | 56,05 | 53,59 | 54,05 | -2,21% | - |
| 18.09.2025 | 55,18 | 55,71 | 54,62 | 55,27 | 0,62% | - |
| 17.09.2025 | 55,34 | 57,11 | 54,76 | 54,93 | -1,26% | - |
| 16.09.2025 | 55,58 | 55,99 | 54,95 | 55,63 | -0,38% | - |
| 15.09.2025 | 55,71 | 56,14 | 54,92 | 55,84 | -1,72% | - |
| 12.09.2025 | 56,86 | 57,08 | 56,31 | 56,82 | 0,46% | - |
| 11.09.2025 | 55,35 | 56,76 | 54,95 | 56,56 | 2,11% | - |
| 09.09.2025 | 56,82 | 56,98 | 55,15 | 55,39 | -2,55% | - |
| 08.09.2025 | 56,86 | 58,42 | 55,54 | 56,84 | 0,04% | - |
| 05.09.2025 | 56,15 | 57,26 | 55,65 | 56,82 | 1,19% | - |
| 04.09.2025 | 54,53 | 56,21 | 54,21 | 56,15 | 2,95% | - |
| 03.09.2025 | 54,36 | 54,90 | 53,48 | 54,54 | 0,06% | - |
| 02.09.2025 | 54,30 | 54,67 | 53,20 | 54,51 | 0,29% | - |
| 01.09.2025 | 54,28 | 54,39 | 54,17 | 54,35 | 0,13% | - |
| 29.08.2025 | 54,67 | 55,44 | 54,07 | 54,28 | -0,75% | - |
| 28.08.2025 | 56,09 | 56,60 | 53,84 | 54,69 | -2,43% | - |
| 27.08.2025 | 55,39 | 56,68 | 55,37 | 56,05 | 1,36% | - |
| 26.08.2025 | 55,99 | 56,35 | 54,85 | 55,30 | -1,51% | - |
| 25.08.2025 | 56,31 | 56,50 | 55,35 | 56,15 | -0,14% | - |
| 22.08.2025 | 53,58 | 57,35 | 53,42 | 56,23 | 5,26% | - |
| 21.08.2025 | 53,76 | 53,84 | 52,60 | 53,42 | -0,61% | - |
| 20.08.2025 | 54,69 | 54,78 | 53,75 | 53,75 | -2,49% | - |
| 19.08.2025 | 54,06 | 55,44 | 53,89 | 55,12 | 1,87% | - |
| 18.08.2025 | 54,10 | 54,40 | 53,73 | 54,11 | -0,09% | - |
| 15.08.2025 | 55,58 | 55,58 | 54,03 | 54,16 | -1,83% | - |
| 14.08.2025 | 55,14 | 55,41 | 53,93 | 55,17 | -0,20% | - |
| 13.08.2025 | 51,77 | 55,50 | 51,58 | 55,28 | 6,78% | - |
| 12.08.2025 | 48,85 | 51,77 | 48,80 | 51,77 | 5,97% | - |
| 11.08.2025 | 48,80 | 49,76 | 48,16 | 48,86 | 0,01% | - |
| 08.08.2025 | 49,15 | 49,58 | 48,38 | 48,85 | -0,31% | - |
| 07.08.2025 | 50,15 | 51,11 | 48,96 | 49,00 | -2,32% | - |
| 06.08.2025 | 51,46 | 51,63 | 49,96 | 50,17 | -2,00% | - |
| 05.08.2025 | 50,97 | 51,54 | 50,05 | 51,19 | 0,79% | - |
| 04.08.2025 | 49,12 | 51,38 | 48,82 | 50,79 | 3,87% | - |
| 01.08.2025 | 50,84 | 50,86 | 48,09 | 48,90 | -4,12% | - |
| 31.07.2025 | 51,89 | 52,15 | 50,84 | 51,00 | -1,51% | - |
| 30.07.2025 | 53,06 | 53,92 | 51,67 | 51,78 | -2,12% | - |
| 29.07.2025 | 52,15 | 53,92 | 51,61 | 52,90 | 1,75% | - |
| 28.07.2025 | 52,00 | 52,80 | 51,51 | 51,99 | 0,62% | 120,00 |
| 25.07.2025 | 50,66 | 51,83 | 50,49 | 51,67 | 2,42% | - |
| 24.07.2025 | 54,80 | 54,92 | 49,90 | 50,45 | -8,22% | - |
| 23.07.2025 | 54,43 | 55,56 | 54,33 | 54,97 | 1,48% | - |
| 22.07.2025 | 50,96 | 54,31 | 50,76 | 54,17 | 6,34% | - |
| 21.07.2025 | 51,36 | 52,07 | 50,87 | 50,94 | -0,80% | - |
| 18.07.2025 | 51,41 | 52,35 | 51,00 | 51,35 | -0,25% | - |
| 17.07.2025 | 50,21 | 51,86 | 50,21 | 51,48 | 3,10% | - |
| 16.07.2025 | 50,19 | 50,95 | 49,29 | 49,93 | -0,50% | - |
| 15.07.2025 | 51,01 | 51,58 | 50,18 | 50,18 | -1,74% | - |
| 14.07.2025 | 51,63 | 51,71 | 50,63 | 51,07 | -1,68% | - |
| 11.07.2025 | 52,44 | 52,51 | 51,66 | 51,94 | -1,33% | - |
| 10.07.2025 | 50,72 | 53,46 | 50,63 | 52,64 | 3,50% | - |
| 09.07.2025 | 50,56 | 51,24 | 50,06 | 50,86 | 0,53% | - |
| 08.07.2025 | 49,54 | 51,38 | 49,40 | 50,59 | 1,90% | - |
| 07.07.2025 | 50,22 | 50,58 | 49,14 | 49,65 | -0,85% | - |
| 04.07.2025 | 50,19 | 50,21 | 50,00 | 50,07 | -0,73% | - |
| 03.07.2025 | 50,78 | 51,54 | 49,80 | 50,44 | -0,61% | - |
| 02.07.2025 | 49,19 | 50,87 | 49,05 | 50,75 | 3,43% | - |
| 01.07.2025 | 46,91 | 50,78 | 46,62 | 49,07 | 4,52% | - |
| 30.06.2025 | 47,72 | 47,97 | 46,65 | 46,95 | -1,14% | - |
| 27.06.2025 | 47,57 | 47,98 | 46,83 | 47,49 | 0,17% | - |
| 26.06.2025 | 47,00 | 47,61 | 46,60 | 47,41 | 0,87% | - |
| 25.06.2025 | 48,70 | 49,18 | 46,90 | 47,00 | -3,33% | - |
| 24.06.2025 | 48,82 | 49,69 | 48,56 | 48,62 | 0,12% | - |
| 23.06.2025 | 48,06 | 48,71 | 47,03 | 48,56 | 0,97% | - |
| 20.06.2025 | 48,07 | 49,16 | 47,36 | 48,09 | 0,51% | - |
| 19.06.2025 | 48,33 | 48,36 | 47,85 | 47,85 | -1,18% | - |
| 18.06.2025 | 47,84 | 49,03 | 47,80 | 48,42 | 0,99% | - |
| 17.06.2025 | 49,18 | 49,22 | 47,73 | 47,94 | -2,98% | - |
| 16.06.2025 | 48,20 | 49,79 | 48,18 | 49,41 | 2,60% | - |
| 13.06.2025 | 49,09 | 49,41 | 47,85 | 48,16 | -2,73% | - |
| 12.06.2025 | 50,35 | 50,47 | 48,89 | 49,51 | -2,40% | - |
| 11.06.2025 | 50,98 | 51,54 | 50,56 | 50,73 | -0,67% | - |
| 10.06.2025 | 50,08 | 51,73 | 49,89 | 51,07 | 1,80% | - |
| 09.06.2025 | 49,21 | 50,89 | 49,05 | 50,17 | 1,44% | - |
| 06.06.2025 | 48,24 | 50,16 | 48,24 | 49,46 | 2,81% | - |
| 05.06.2025 | 47,95 | 48,37 | 46,85 | 48,11 | 0,22% | - |
| 04.06.2025 | 46,74 | 48,36 | 46,46 | 48,00 | 2,67% | - |
| 03.06.2025 | 43,43 | 46,91 | 43,35 | 46,75 | 7,62% | - |
| 02.06.2025 | 44,73 | 44,73 | 42,66 | 43,44 | -2,57% | - |
| 30.05.2025 | 45,45 | 45,55 | 44,34 | 44,59 | -1,44% | - |
| 29.05.2025 | 45,33 | 45,81 | 44,39 | 45,24 | 1,59% | - |
| 28.05.2025 | 45,26 | 45,40 | 44,45 | 44,53 | -1,60% | - |