64,240€
-1,83%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 64,41 | 65,28 | 63,53 | 64,00 | -0,76% | - |
| 19.12.2024 | 65,54 | 67,01 | 64,41 | 64,49 | -1,68% | - |
| 18.12.2024 | 68,09 | 69,52 | 65,59 | 65,59 | -3,63% | - |
| 17.12.2024 | 68,78 | 69,64 | 67,63 | 68,06 | -1,13% | - |
| 16.12.2024 | 70,03 | 71,11 | 68,45 | 68,84 | -1,80% | - |
| 13.12.2024 | 71,66 | 71,86 | 69,50 | 70,10 | -2,07% | - |
| 12.12.2024 | 71,95 | 72,67 | 71,46 | 71,58 | -0,90% | - |
| 11.12.2024 | 72,72 | 73,86 | 71,98 | 72,23 | -0,63% | - |
| 10.12.2024 | 73,63 | 74,27 | 71,84 | 72,69 | -1,38% | - |
| 09.12.2024 | 72,76 | 74,52 | 72,58 | 73,71 | 1,43% | - |
| 06.12.2024 | 73,39 | 74,70 | 72,45 | 72,67 | -0,76% | - |
| 05.12.2024 | 75,02 | 75,33 | 73,16 | 73,23 | -2,40% | - |
| 04.12.2024 | 75,81 | 76,23 | 74,66 | 75,03 | -0,81% | - |
| 03.12.2024 | 76,11 | 76,55 | 75,06 | 75,64 | -0,68% | - |
| 02.12.2024 | 76,45 | 77,46 | 76,16 | 76,16 | -0,87% | - |
| 29.11.2024 | 76,41 | 78,56 | 75,55 | 76,83 | 0,33% | - |
| 28.11.2024 | 76,51 | 76,63 | 76,43 | 76,58 | 0,49% | - |
| 27.11.2024 | 77,06 | 78,32 | 76,05 | 76,21 | -1,04% | - |
| 26.11.2024 | 81,93 | 81,99 | 76,60 | 77,01 | -5,90% | - |
| 25.11.2024 | 79,03 | 83,52 | 78,83 | 81,84 | 3,41% | - |
| 22.11.2024 | 77,54 | 79,98 | 77,38 | 79,14 | 2,17% | - |
| 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% | - |