67,750€
-0,37%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 67,50 | 70,25 | 64,25 | 67,75 | 0,00% | 1.550,00 |
| 29.04.2026 | 68,50 | 69,25 | 66,75 | 67,75 | -0,73% | - |
| 28.04.2026 | 68,50 | 69,00 | 66,75 | 68,25 | 0,00% | - |
| 27.04.2026 | 67,50 | 70,00 | 67,25 | 68,25 | 0,74% | - |
| 24.04.2026 | 68,50 | 69,00 | 67,25 | 67,75 | -0,73% | - |
| 23.04.2026 | 68,50 | 69,50 | 67,75 | 68,25 | -0,73% | - |
| 22.04.2026 | 72,00 | 73,00 | 68,50 | 68,75 | -4,18% | - |
| 21.04.2026 | 70,00 | 71,75 | 69,50 | 71,75 | 2,87% | - |
| 20.04.2026 | 68,50 | 70,00 | 68,00 | 69,75 | 1,82% | - |
| 17.04.2026 | 65,75 | 70,75 | 65,75 | 68,50 | 4,58% | - |
| 16.04.2026 | 65,50 | 67,25 | 64,75 | 65,50 | 0,38% | - |
| 15.04.2026 | 66,75 | 67,25 | 63,25 | 65,25 | -2,25% | - |
| 14.04.2026 | 66,00 | 67,25 | 65,75 | 66,75 | 2,30% | - |
| 13.04.2026 | 65,50 | 66,00 | 64,75 | 65,25 | -0,38% | - |
| 10.04.2026 | 66,50 | 67,25 | 65,25 | 65,50 | -1,87% | - |
| 09.04.2026 | 66,00 | 67,25 | 65,25 | 66,75 | 0,75% | - |
| 08.04.2026 | 64,50 | 67,25 | 64,25 | 66,25 | 4,74% | - |
| 07.04.2026 | 63,50 | 64,25 | 62,75 | 63,25 | -0,49% | - |
| 02.04.2026 | 62,59 | 64,38 | 61,07 | 63,56 | 0,78% | - |
| 01.04.2026 | 63,03 | 63,61 | 62,51 | 63,07 | 0,17% | - |
| 31.03.2026 | 61,18 | 64,31 | 60,67 | 62,96 | 3,72% | - |
| 30.03.2026 | 61,75 | 62,69 | 60,44 | 60,70 | -1,46% | - |
| 27.03.2026 | 63,58 | 63,67 | 61,13 | 61,60 | -3,04% | - |
| 26.03.2026 | 63,21 | 64,38 | 62,83 | 63,53 | 0,14% | - |
| 25.03.2026 | 63,85 | 65,48 | 63,40 | 63,44 | -0,53% | - |
| 24.03.2026 | 63,86 | 65,10 | 62,63 | 63,78 | 0,02% | - |
| 23.03.2026 | 60,48 | 65,08 | 60,30 | 63,77 | 4,58% | - |
| 20.03.2026 | 61,42 | 61,90 | 59,89 | 60,98 | -0,78% | - |
| 19.03.2026 | 61,62 | 61,70 | 60,37 | 61,46 | -0,18% | - |
| 18.03.2026 | 62,40 | 62,50 | 61,21 | 61,57 | -0,81% | - |
| 17.03.2026 | 61,78 | 63,49 | 61,66 | 62,07 | 0,21% | - |
| 16.03.2026 | 60,69 | 63,01 | 60,29 | 61,94 | 2,69% | - |
| 13.03.2026 | 59,94 | 60,77 | 59,77 | 60,32 | 0,70% | - |
| 12.03.2026 | 61,06 | 61,34 | 59,73 | 59,90 | -2,46% | - |
| 11.03.2026 | 62,12 | 63,48 | 60,62 | 61,41 | -1,14% | - |
| 10.03.2026 | 62,20 | 63,44 | 61,95 | 62,12 | 0,13% | - |
| 09.03.2026 | 60,08 | 62,25 | 57,99 | 62,04 | 2,16% | - |
| 06.03.2026 | 63,75 | 63,99 | 59,50 | 60,73 | -4,47% | - |
| 05.03.2026 | 67,24 | 67,67 | 63,29 | 63,57 | -5,40% | - |
| 04.03.2026 | 67,59 | 69,22 | 67,11 | 67,20 | -0,90% | - |
| 03.03.2026 | 67,58 | 68,25 | 65,78 | 67,81 | -0,12% | - |
| 02.03.2026 | 67,05 | 68,29 | 65,13 | 67,89 | 0,74% | - |
| 27.02.2026 | 69,55 | 69,70 | 66,03 | 67,39 | -3,87% | - |
| 26.02.2026 | 68,35 | 70,96 | 68,26 | 70,10 | 2,22% | - |
| 25.02.2026 | 70,96 | 71,80 | 67,78 | 68,58 | -3,60% | - |
| 24.02.2026 | 70,86 | 72,55 | 70,30 | 71,14 | 0,65% | - |
| 23.02.2026 | 74,56 | 75,15 | 69,81 | 70,68 | -6,53% | - |
| 20.02.2026 | 73,96 | 76,14 | 73,21 | 75,62 | 2,54% | - |
| 19.02.2026 | 75,69 | 76,34 | 72,93 | 73,75 | -2,58% | - |
| 18.02.2026 | 74,05 | 76,43 | 73,70 | 75,70 | 2,37% | - |
| 17.02.2026 | 73,31 | 74,58 | 72,45 | 73,95 | 0,64% | - |
| 16.02.2026 | 73,46 | 73,75 | 73,39 | 73,48 | 0,26% | - |
| 13.02.2026 | 72,40 | 74,18 | 71,72 | 73,29 | 0,81% | - |
| 12.02.2026 | 73,29 | 75,22 | 70,93 | 72,70 | -0,49% | - |
| 11.02.2026 | 72,92 | 74,06 | 72,62 | 73,06 | 0,18% | - |
| 10.02.2026 | 73,14 | 74,15 | 72,91 | 72,93 | -0,25% | - |
| 09.02.2026 | 74,23 | 74,33 | 72,47 | 73,11 | -1,89% | - |
| 06.02.2026 | 73,43 | 75,41 | 73,28 | 74,52 | 1,25% | - |
| 05.02.2026 | 74,80 | 74,93 | 72,52 | 73,60 | -1,58% | - |
| 04.02.2026 | 72,69 | 75,52 | 72,61 | 74,78 | 3,23% | - |
| 03.02.2026 | 69,61 | 72,94 | 69,28 | 72,44 | 4,47% | - |
| 02.02.2026 | 67,08 | 69,69 | 66,76 | 69,34 | 2,57% | - |
| 30.01.2026 | 67,14 | 68,21 | 66,42 | 67,60 | -3,10% | - |
| 29.01.2026 | 70,20 | 71,10 | 65,80 | 69,76 | -0,77% | - |
| 28.01.2026 | 71,53 | 72,20 | 70,22 | 70,30 | -1,29% | - |
| 27.01.2026 | 72,07 | 73,37 | 70,71 | 71,22 | -1,36% | - |
| 26.01.2026 | 73,00 | 73,92 | 71,87 | 72,20 | -1,42% | - |
| 23.01.2026 | 74,94 | 75,30 | 72,96 | 73,24 | -2,24% | - |
| 22.01.2026 | 74,82 | 76,22 | 74,34 | 74,92 | -0,13% | - |
| 21.01.2026 | 72,58 | 75,74 | 72,18 | 75,02 | 3,26% | - |
| 20.01.2026 | 75,10 | 75,12 | 72,37 | 72,65 | -4,07% | - |
| 19.01.2026 | 75,63 | 75,87 | 75,30 | 75,73 | -0,93% | - |
| 16.01.2026 | 76,55 | 76,64 | 75,60 | 76,44 | -0,04% | - |
| 15.01.2026 | 75,63 | 76,97 | 75,57 | 76,47 | 1,06% | - |
| 14.01.2026 | 74,94 | 76,71 | 73,97 | 75,67 | 0,79% | - |
| 13.01.2026 | 73,64 | 75,71 | 73,46 | 75,08 | 1,90% | - |
| 12.01.2026 | 74,72 | 74,72 | 73,04 | 73,68 | -2,19% | - |
| 09.01.2026 | 74,47 | 75,77 | 73,98 | 75,33 | 1,24% | - |
| 08.01.2026 | 72,27 | 74,98 | 71,60 | 74,41 | 2,65% | - |
| 07.01.2026 | 71,55 | 72,65 | 71,01 | 72,49 | 1,30% | - |
| 06.01.2026 | 65,09 | 71,64 | 64,71 | 71,56 | 10,57% | 3.900,00 |
| 05.01.2026 | 65,02 | 65,76 | 64,35 | 64,72 | -0,19% | - |
| 02.01.2026 | 63,20 | 64,93 | 63,13 | 64,84 | 1,17% | - |
| 30.12.2025 | 64,06 | 64,11 | 64,03 | 64,09 | -0,22% | - |
| 29.12.2025 | 64,64 | 64,68 | 63,76 | 64,23 | -0,39% | - |
| 23.12.2025 | 65,02 | 65,62 | 64,16 | 64,48 | -0,92% | - |
| 22.12.2025 | 64,72 | 65,20 | 63,42 | 65,08 | 0,79% | - |
| 19.12.2025 | 64,38 | 65,27 | 63,99 | 64,57 | 0,48% | - |
| 18.12.2025 | 63,93 | 64,74 | 63,63 | 64,26 | 0,23% | - |
| 17.12.2025 | 63,20 | 64,39 | 62,59 | 64,11 | 1,63% | - |
| 16.12.2025 | 63,28 | 63,84 | 62,46 | 63,08 | -0,60% | - |
| 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% | - |