55,020€
-0,27%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 44,16 | 45,25 | 43,71 | 45,25 | 2,34% | - |
| 26.05.2025 | 43,97 | 44,27 | 43,96 | 44,22 | 0,98% | - |
| 23.05.2025 | 45,25 | 45,35 | 43,53 | 43,79 | -3,77% | - |
| 22.05.2025 | 44,21 | 45,72 | 43,81 | 45,50 | 2,72% | - |
| 21.05.2025 | 46,43 | 46,46 | 44,26 | 44,30 | -5,40% | - |
| 20.05.2025 | 46,96 | 47,53 | 46,51 | 46,83 | -0,58% | - |
| 19.05.2025 | 46,88 | 47,19 | 45,71 | 47,10 | -1,38% | - |
| 16.05.2025 | 46,37 | 47,92 | 46,35 | 47,76 | 2,57% | - |
| 15.05.2025 | 46,37 | 46,64 | 45,65 | 46,57 | -0,37% | - |
| 14.05.2025 | 46,74 | 46,94 | 46,10 | 46,74 | 0,13% | - |
| 13.05.2025 | 47,10 | 47,23 | 46,18 | 46,68 | -1,26% | - |
| 12.05.2025 | 43,22 | 48,22 | 43,17 | 47,28 | 10,95% | - |
| 09.05.2025 | 42,82 | 45,10 | 42,26 | 42,61 | 5,39% | - |
| 08.05.2025 | 40,85 | 43,20 | 40,43 | 40,43 | -0,41% | - |
| 07.05.2025 | 40,37 | 40,93 | 40,11 | 40,60 | 1,11% | - |
| 06.05.2025 | 41,08 | 41,24 | 40,02 | 40,15 | -2,57% | 120,00 |
| 05.05.2025 | 41,52 | 41,89 | 41,02 | 41,21 | -1,56% | - |
| 02.05.2025 | 40,91 | 42,13 | 40,62 | 41,87 | 2,94% | - |
| 30.04.2025 | 40,83 | 40,90 | 39,05 | 40,67 | -0,22% | - |
| 29.04.2025 | 40,87 | 41,13 | 40,18 | 40,76 | 0,14% | - |
| 28.04.2025 | 41,01 | 42,32 | 40,20 | 40,71 | -1,25% | - |
| 25.04.2025 | 42,26 | 42,30 | 40,56 | 41,22 | -1,95% | - |
| 24.04.2025 | 39,75 | 42,79 | 38,86 | 42,04 | 5,34% | - |
| 23.04.2025 | 39,89 | 41,82 | 39,60 | 39,91 | 1,88% | - |
| 22.04.2025 | 37,63 | 39,20 | 37,62 | 39,18 | 1,79% | - |
| 17.04.2025 | 38,46 | 39,23 | 37,52 | 38,49 | 1,17% | - |
| 16.04.2025 | 37,91 | 38,94 | 37,37 | 38,04 | -1,19% | - |
| 15.04.2025 | 39,33 | 40,02 | 38,24 | 38,50 | -2,10% | - |
| 14.04.2025 | 39,05 | 40,19 | 37,75 | 39,33 | 0,89% | - |
| 11.04.2025 | 39,56 | 39,70 | 36,92 | 38,98 | -1,25% | - |
| 10.04.2025 | 43,79 | 43,93 | 37,70 | 39,48 | -10,11% | - |
| 09.04.2025 | 37,36 | 44,14 | 36,92 | 43,92 | 14,60% | - |
| 08.04.2025 | 41,93 | 42,89 | 37,61 | 38,32 | -7,44% | 60,00 |
| 07.04.2025 | 41,22 | 42,86 | 40,12 | 41,40 | -3,06% | - |
| 04.04.2025 | 43,13 | 43,50 | 39,10 | 42,71 | -1,75% | - |
| 03.04.2025 | 49,59 | 49,71 | 43,47 | 43,47 | -15,14% | - |
| 02.04.2025 | 49,91 | 51,36 | 49,26 | 51,22 | 2,47% | - |
| 01.04.2025 | 49,64 | 50,72 | 49,27 | 49,99 | 0,32% | - |
| 31.03.2025 | 49,36 | 50,17 | 48,25 | 49,83 | 1,19% | - |
| 28.03.2025 | 51,88 | 51,98 | 47,95 | 49,24 | -11,01% | - |
| 27.03.2025 | 52,39 | 55,66 | 51,40 | 55,33 | -0,45% | - |
| 26.03.2025 | 52,04 | 56,00 | 51,86 | 55,58 | -0,63% | - |