62,440€
-1,45%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |