70,250€
-0,35%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 71,00 | 72,25 | 69,75 | 69,75 | -1,41% | - |
| 16.06.2026 | 71,00 | 72,00 | 70,25 | 70,75 | 0,00% | - |
| 15.06.2026 | 71,75 | 73,50 | 70,25 | 70,75 | -0,70% | - |
| 12.06.2026 | 70,50 | 72,00 | 70,50 | 71,25 | 3,64% | - |
| 11.06.2026 | 68,50 | 69,75 | 68,25 | 68,75 | 0,73% | - |
| 10.06.2026 | 72,00 | 72,50 | 68,25 | 68,25 | -6,19% | - |
| 09.06.2026 | 70,00 | 72,75 | 69,75 | 72,75 | 3,56% | - |
| 08.06.2026 | 69,50 | 71,25 | 69,00 | 70,25 | 0,72% | - |
| 05.06.2026 | 71,00 | 71,75 | 69,25 | 69,75 | -1,76% | - |
| 04.06.2026 | 70,75 | 71,50 | 69,75 | 71,00 | -0,35% | - |
| 03.06.2026 | 70,25 | 71,75 | 69,50 | 71,25 | 0,71% | - |
| 02.06.2026 | 70,50 | 71,75 | 70,50 | 70,75 | 0,00% | - |
| 01.06.2026 | 72,00 | 72,50 | 69,25 | 70,75 | -1,39% | - |
| 29.05.2026 | 72,00 | 72,75 | 71,00 | 71,75 | 1,41% | - |
| 28.05.2026 | 72,00 | 72,00 | 70,25 | 70,75 | -1,05% | - |
| 27.05.2026 | 71,75 | 73,75 | 71,50 | 71,50 | -0,35% | - |
| 26.05.2026 | 70,25 | 71,75 | 69,75 | 71,75 | 2,14% | - |
| 25.05.2026 | 70,00 | 70,25 | 70,00 | 70,25 | 0,72% | - |
| 22.05.2026 | 68,00 | 69,75 | 67,25 | 69,75 | 2,95% | - |
| 21.05.2026 | 67,00 | 68,25 | 64,75 | 67,75 | 1,50% | - |
| 20.05.2026 | 63,25 | 67,25 | 62,75 | 66,75 | 5,53% | - |
| 19.05.2026 | 65,50 | 65,75 | 63,25 | 63,25 | -3,80% | - |
| 18.05.2026 | 65,75 | 67,50 | 65,75 | 65,75 | -1,50% | - |
| 15.05.2026 | 68,00 | 68,00 | 66,25 | 66,75 | -2,20% | - |
| 14.05.2026 | 67,00 | 69,75 | 66,75 | 68,25 | 3,02% | - |
| 13.05.2026 | 66,00 | 67,50 | 65,25 | 66,25 | 0,00% | - |
| 12.05.2026 | 67,50 | 69,00 | 65,25 | 66,25 | -2,21% | - |
| 11.05.2026 | 69,50 | 69,75 | 67,25 | 67,75 | -2,17% | - |
| 08.05.2026 | 69,00 | 70,75 | 68,25 | 69,25 | 0,73% | - |
| 07.05.2026 | 69,50 | 70,00 | 68,25 | 68,75 | -0,36% | - |
| 06.05.2026 | 67,00 | 69,25 | 67,00 | 69,00 | 2,60% | - |
| 05.05.2026 | 64,00 | 67,25 | 63,75 | 67,25 | 5,49% | - |
| 04.05.2026 | 67,75 | 68,25 | 63,75 | 63,75 | -5,90% | - |
| 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% | - |