40,810€
-2,32%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 53,55 | 56,64 | 51,52 | 55,93 | 4,41% | - |
| 24.03.2025 | 52,64 | 56,14 | 52,58 | 53,57 | -3,08% | - |
| 21.03.2025 | 52,01 | 55,29 | 51,26 | 55,27 | 4,44% | - |
| 20.03.2025 | 52,22 | 55,07 | 51,20 | 52,92 | 1,38% | - |
| 19.03.2025 | 52,31 | 55,54 | 51,23 | 52,20 | -0,85% | - |
| 18.03.2025 | 54,18 | 55,53 | 52,13 | 52,65 | -2,61% | - |
| 17.03.2025 | 52,82 | 56,47 | 52,72 | 54,06 | 2,06% | - |
| 14.03.2025 | 52,04 | 53,28 | 51,74 | 52,97 | -3,81% | - |
| 13.03.2025 | 51,98 | 55,11 | 50,65 | 55,07 | 4,66% | - |
| 12.03.2025 | 52,73 | 53,45 | 45,22 | 52,62 | 12,64% | - |
| 11.03.2025 | 54,15 | 54,65 | 44,19 | 46,72 | -2,24% | - |
| 10.03.2025 | 54,36 | 56,68 | 45,01 | 47,79 | -12,35% | - |
| 07.03.2025 | 54,32 | 54,79 | 53,42 | 54,52 | 0,44% | - |
| 06.03.2025 | 53,61 | 54,94 | 52,60 | 54,28 | 1,19% | - |
| 05.03.2025 | 52,45 | 53,67 | 51,30 | 53,64 | 2,66% | - |
| 04.03.2025 | 56,36 | 56,37 | 52,25 | 52,25 | -7,14% | - |
| 03.03.2025 | 58,30 | 59,10 | 56,01 | 56,27 | -3,99% | - |
| 28.02.2025 | 57,95 | 58,61 | 57,12 | 58,61 | 1,28% | - |
| 27.02.2025 | 59,75 | 60,26 | 57,76 | 57,87 | -2,82% | - |
| 26.02.2025 | 61,57 | 62,12 | 59,16 | 59,55 | -2,81% | - |
| 25.02.2025 | 59,43 | 61,64 | 58,86 | 61,27 | 2,99% | - |
| 24.02.2025 | 59,60 | 60,17 | 58,76 | 59,49 | -0,80% | - |
| 21.02.2025 | 61,02 | 62,13 | 59,59 | 59,97 | -1,58% | - |
| 20.02.2025 | 61,93 | 62,82 | 60,48 | 60,93 | -1,77% | - |
| 19.02.2025 | 61,99 | 62,60 | 60,88 | 62,03 | 0,13% | - |
| 18.02.2025 | 63,26 | 63,71 | 60,88 | 61,95 | -1,87% | - |
| 17.02.2025 | 61,96 | 63,13 | 61,96 | 63,13 | 2,15% | - |
| 14.02.2025 | 62,21 | 63,81 | 61,79 | 61,80 | -0,43% | - |
| 13.02.2025 | 61,65 | 62,74 | 61,32 | 62,07 | 0,58% | - |
| 12.02.2025 | 63,49 | 63,52 | 60,88 | 61,71 | -2,82% | - |
| 11.02.2025 | 63,52 | 63,72 | 62,68 | 63,50 | -0,19% | - |
| 10.02.2025 | 64,48 | 64,88 | 63,48 | 63,62 | 0,09% | - |
| 07.02.2025 | 63,91 | 64,16 | 63,04 | 63,56 | -0,44% | - |
| 06.02.2025 | 64,19 | 65,03 | 63,45 | 63,84 | -0,31% | - |
| 05.02.2025 | 64,41 | 65,01 | 63,32 | 64,04 | -0,91% | - |
| 04.02.2025 | 64,13 | 64,66 | 63,50 | 64,63 | 0,54% | - |
| 03.02.2025 | 64,88 | 65,37 | 62,25 | 64,28 | -1,03% | - |
| 31.01.2025 | 66,58 | 68,07 | 64,95 | 64,95 | -2,08% | - |
| 30.01.2025 | 65,55 | 69,85 | 64,58 | 66,33 | 1,22% | - |
| 29.01.2025 | 65,67 | 66,88 | 64,93 | 65,53 | -0,32% | - |
| 28.01.2025 | 67,33 | 67,70 | 64,89 | 65,74 | -2,26% | - |
| 27.01.2025 | 64,70 | 67,49 | 64,24 | 67,26 | 3,56% | - |
| 24.01.2025 | 65,38 | 65,45 | 64,51 | 64,95 | -1,02% | - |
| 23.01.2025 | 64,20 | 66,57 | 64,20 | 65,62 | 1,12% | - |
| 22.01.2025 | 66,53 | 66,68 | 64,81 | 64,89 | -2,35% | - |
| 21.01.2025 | 65,21 | 66,50 | 65,12 | 66,45 | 2,23% | - |
| 20.01.2025 | 65,45 | 65,51 | 64,91 | 65,00 | -0,98% | - |
| 17.01.2025 | 65,77 | 66,75 | 65,13 | 65,64 | 0,03% | - |
| 16.01.2025 | 65,47 | 65,89 | 64,40 | 65,62 | 0,41% | - |
| 15.01.2025 | 63,96 | 66,08 | 63,84 | 65,35 | 2,41% | - |
| 14.01.2025 | 62,81 | 63,81 | 62,72 | 63,81 | 1,43% | - |
| 13.01.2025 | 61,91 | 63,14 | 61,63 | 62,91 | 1,71% | - |
| 10.01.2025 | 63,22 | 63,68 | 61,20 | 61,85 | -2,06% | - |
| 09.01.2025 | 63,14 | 63,26 | 63,03 | 63,15 | 0,03% | - |
| 08.01.2025 | 63,65 | 64,01 | 62,02 | 63,13 | -0,71% | - |
| 07.01.2025 | 63,65 | 64,44 | 63,10 | 63,58 | -0,31% | - |
| 06.01.2025 | 62,52 | 64,91 | 62,03 | 63,78 | 1,92% | - |
| 03.01.2025 | 62,13 | 63,04 | 61,46 | 62,58 | 0,66% | - |
| 02.01.2025 | 62,52 | 64,14 | 62,16 | 62,17 | 0,61% | - |
| 30.12.2024 | 61,26 | 62,03 | 61,26 | 61,79 | -0,50% | - |
| 27.12.2024 | 63,12 | 63,32 | 61,48 | 62,10 | -1,96% | - |
| 23.12.2024 | 64,13 | 64,37 | 62,81 | 63,34 | -1,03% | - |
| 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% | - |