81,750$
-0,93%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 81,27 | 83,85 | 81,14 | 82,52 | 1,93% | 366,00 |
| 25.02.2026 | 84,16 | 84,74 | 79,89 | 80,96 | -3,35% | 366,00 |
| 24.02.2026 | 83,36 | 85,41 | 83,18 | 83,77 | 0,53% | 718.642,00 |
| 23.02.2026 | 88,27 | 88,33 | 82,22 | 83,33 | -6,50% | 997.742,00 |
| 20.02.2026 | 86,56 | 90,16 | 86,56 | 89,12 | 2,66% | 866.084,00 |
| 19.02.2026 | 87,64 | 88,43 | 85,51 | 86,81 | -2,70% | 1.151.768,00 |
| 18.02.2026 | 86,94 | 90,25 | 86,94 | 89,22 | 1,80% | 1.106.679,00 |
| 17.02.2026 | 87,01 | 88,43 | 86,20 | 87,64 | 0,69% | 868.252,00 |
| 13.02.2026 | 86,77 | 88,11 | 85,33 | 87,04 | 1,01% | 552.208,00 |
| 12.02.2026 | 88,08 | 89,42 | 84,13 | 86,17 | -0,63% | 1.153.421,00 |
| 11.02.2026 | 87,46 | 88,05 | 86,04 | 86,72 | 0,03% | 514.693,00 |
| 10.02.2026 | 87,41 | 88,29 | 86,66 | 86,69 | -0,49% | 564.986,00 |
| 09.02.2026 | 87,00 | 87,60 | 86,28 | 87,12 | -0,86% | 534.979,00 |
| 06.02.2026 | 87,30 | 89,13 | 86,34 | 87,88 | 1,37% | 832.207,00 |
| 05.02.2026 | 87,12 | 87,91 | 84,87 | 86,69 | -1,73% | 579.743,00 |
| 04.02.2026 | 85,28 | 89,14 | 85,28 | 88,22 | 2,82% | 970.857,00 |
| 03.02.2026 | 83,29 | 86,19 | 81,43 | 85,80 | 4,44% | 1.267.844,00 |
| 02.02.2026 | 80,70 | 82,20 | 80,20 | 82,15 | 2,41% | 1.122.834,00 |
| 30.01.2026 | 79,39 | 81,06 | 79,07 | 80,22 | -0,50% | 927.694,00 |
| 29.01.2026 | 81,26 | 82,72 | 78,15 | 80,62 | -4,22% | 2.083.916,00 |
| 28.01.2026 | 86,04 | 86,45 | 83,85 | 84,17 | -1,87% | 1.444.332,00 |
| 27.01.2026 | 86,55 | 87,17 | 84,16 | 85,77 | 0,12% | 1.045.518,00 |
| 26.01.2026 | 86,28 | 86,94 | 85,43 | 85,67 | -1,14% | 861.810,00 |
| 23.01.2026 | 87,74 | 88,33 | 86,12 | 86,66 | -1,48% | 754.583,00 |
| 22.01.2026 | 87,79 | 89,59 | 87,25 | 87,96 | 0,66% | 1.607.745,00 |
| 21.01.2026 | 85,98 | 88,45 | 85,31 | 87,38 | 2,78% | 785.988,00 |
| 20.01.2026 | 86,57 | 87,39 | 84,88 | 85,02 | -3,51% | 770.808,00 |
| 19.01.2026 | 87,67 | 88,26 | 87,67 | 88,12 | -0,59% | - |
| 16.01.2026 | 88,05 | 88,73 | 87,67 | 88,64 | -0,10% | 636.563,00 |
| 15.01.2026 | 88,54 | 89,39 | 87,86 | 88,73 | 0,75% | 808.066,00 |
| 14.01.2026 | 87,40 | 89,61 | 86,54 | 88,07 | 0,67% | 933.348,00 |
| 13.01.2026 | 85,30 | 88,31 | 85,06 | 87,48 | 1,82% | 1.072.566,00 |
| 12.01.2026 | 86,00 | 86,52 | 85,22 | 85,92 | -1,88% | 1.236.761,00 |
| 09.01.2026 | 86,70 | 88,45 | 85,49 | 87,57 | 0,96% | 1.049.880,00 |
| 08.01.2026 | 84,67 | 87,39 | 84,21 | 86,74 | 2,46% | 1.260.527,00 |
| 07.01.2026 | 83,52 | 84,87 | 83,04 | 84,66 | 1,21% | 1.151.140,00 |
| 06.01.2026 | 78,70 | 83,77 | 78,55 | 83,65 | 10,55% | 2.375.019,00 |
| 05.01.2026 | 75,42 | 76,98 | 74,81 | 75,67 | -0,29% | 783.745,00 |
| 02.01.2026 | 74,52 | 76,11 | 73,69 | 75,89 | 2,22% | 512.551,00 |
| 31.12.2025 | 74,97 | 75,10 | 74,01 | 74,24 | -1,05% | 385.223,00 |
| 30.12.2025 | 75,36 | 76,09 | 74,56 | 75,03 | -0,60% | 325.476,00 |
| 29.12.2025 | 75,64 | 76,14 | 75,08 | 75,48 | -0,80% | 398.540,00 |
| 26.12.2025 | 76,03 | 76,28 | 75,41 | 76,09 | 0,14% | 336.077,00 |
| 24.12.2025 | 76,25 | 76,81 | 75,54 | 75,98 | 0,30% | 192.411,00 |
| 23.12.2025 | 76,39 | 76,45 | 75,45 | 75,75 | -1,11% | 499.934,00 |
| 22.12.2025 | 75,50 | 76,70 | 75,48 | 76,60 | 1,11% | 604.227,00 |
| 19.12.2025 | 75,46 | 76,62 | 74,66 | 75,76 | 0,13% | 955.019,00 |
| 18.12.2025 | 75,50 | 76,06 | 74,54 | 75,66 | 0,75% | 710.793,00 |
| 17.12.2025 | 73,80 | 75,96 | 73,02 | 75,10 | 1,49% | 1.030.343,00 |
| 16.12.2025 | 73,91 | 74,64 | 73,33 | 74,00 | -0,75% | 785.964,00 |
| 15.12.2025 | 74,18 | 75,24 | 73,67 | 74,56 | 1,04% | 944.607,00 |
| 12.12.2025 | 75,45 | 75,45 | 73,57 | 73,79 | -1,50% | 700.074,00 |
| 11.12.2025 | 75,55 | 75,55 | 73,84 | 74,91 | 0,56% | 843.174,00 |
| 10.12.2025 | 71,53 | 75,39 | 71,45 | 74,49 | 4,33% | 1.159.421,00 |
| 09.12.2025 | 70,67 | 72,22 | 70,60 | 71,40 | 0,13% | 411.518,00 |
| 08.12.2025 | 70,20 | 71,59 | 69,99 | 71,31 | 1,86% | 866.384,00 |
| 05.12.2025 | 69,86 | 71,59 | 69,36 | 70,01 | 0,40% | 756.740,00 |
| 04.12.2025 | 70,94 | 70,94 | 69,37 | 69,73 | -0,54% | 779.333,00 |
| 03.12.2025 | 69,09 | 70,87 | 68,15 | 70,11 | 2,61% | 1.126.195,00 |
| 02.12.2025 | 67,19 | 69,09 | 66,48 | 68,33 | 2,09% | 1.403.912,00 |
| 01.12.2025 | 65,03 | 67,68 | 65,01 | 66,93 | 1,24% | 1.372.808,00 |
| 28.11.2025 | 66,19 | 66,99 | 65,56 | 66,11 | -0,69% | 282.433,00 |
| 26.11.2025 | 66,64 | 67,79 | 66,51 | 66,57 | -1,10% | 629.756,00 |
| 25.11.2025 | 66,05 | 68,30 | 65,80 | 67,31 | 2,87% | 1.111.613,00 |
| 24.11.2025 | 64,22 | 66,60 | 63,70 | 65,43 | 1,88% | 1.153.316,00 |
| 21.11.2025 | 59,72 | 64,52 | 59,53 | 64,22 | 8,22% | 1.257.125,00 |
| 20.11.2025 | 62,00 | 62,00 | 59,06 | 59,34 | -2,39% | 769.133,00 |
| 19.11.2025 | 61,99 | 62,09 | 60,54 | 60,79 | -1,33% | 641.562,00 |
| 18.11.2025 | 61,42 | 62,10 | 60,91 | 61,61 | -0,76% | 880.435,00 |
| 17.11.2025 | 63,78 | 64,24 | 61,98 | 62,08 | -3,38% | 442.132,00 |
| 14.11.2025 | 62,77 | 64,54 | 62,54 | 64,25 | 0,44% | 697.133,00 |
| 13.11.2025 | 65,20 | 65,95 | 63,35 | 63,97 | -2,08% | 739.158,00 |
| 12.11.2025 | 65,36 | 66,30 | 64,74 | 65,33 | 0,83% | 650.524,00 |
| 11.11.2025 | 64,00 | 65,03 | 63,82 | 64,79 | 1,28% | 719.918,00 |
| 10.11.2025 | 65,97 | 66,25 | 63,87 | 63,97 | -2,71% | 445.452,00 |
| 07.11.2025 | 65,06 | 66,39 | 65,01 | 65,75 | 0,52% | 570.188,00 |
| 06.11.2025 | 66,52 | 66,89 | 65,00 | 65,41 | -0,95% | 683.375,00 |
| 05.11.2025 | 64,76 | 66,73 | 64,10 | 66,04 | 2,85% | 562.296,00 |
| 04.11.2025 | 65,93 | 65,93 | 64,03 | 64,21 | -2,82% | 623.600,00 |
| 03.11.2025 | 65,58 | 66,34 | 64,01 | 66,07 | -0,06% | 605.528,00 |
| 31.10.2025 | 66,69 | 66,75 | 65,14 | 66,11 | -1,58% | 674.918,00 |
| 30.10.2025 | 67,65 | 68,96 | 66,98 | 67,17 | -1,74% | 771.879,00 |
| 29.10.2025 | 70,43 | 71,01 | 67,93 | 68,36 | -3,16% | 1.072.579,00 |
| 28.10.2025 | 70,59 | 71,62 | 70,21 | 70,59 | -0,48% | 922.951,00 |
| 27.10.2025 | 72,03 | 73,07 | 70,55 | 70,93 | -1,36% | 1.300.294,00 |
| 24.10.2025 | 71,48 | 72,48 | 69,60 | 71,91 | 2,10% | 1.448.155,00 |
| 23.10.2025 | 64,96 | 70,49 | 64,86 | 70,43 | 8,27% | - |
| 22.10.2025 | 65,55 | 66,63 | 64,77 | 65,05 | 0,08% | 1.361.005,00 |
| 21.10.2025 | 63,29 | 65,74 | 62,90 | 65,00 | 2,62% | 791.408,00 |
| 20.10.2025 | 64,27 | 64,85 | 63,12 | 63,34 | -0,72% | 670.881,00 |
| 17.10.2025 | 62,43 | 63,80 | 62,35 | 63,80 | 2,00% | - |
| 16.10.2025 | 62,81 | 63,35 | 61,71 | 62,55 | -0,90% | 877.317,00 |
| 15.10.2025 | 63,59 | 64,02 | 62,21 | 63,12 | 0,35% | 732.629,00 |
| 14.10.2025 | 59,47 | 63,48 | 59,47 | 62,90 | 4,38% | 827.757,00 |
| 13.10.2025 | 59,65 | 61,08 | 59,50 | 60,26 | 2,57% | 590.078,00 |
| 10.10.2025 | 61,91 | 62,41 | 58,56 | 58,75 | -5,24% | 937.044,00 |
| 09.10.2025 | 63,48 | 63,52 | 61,98 | 62,00 | -2,52% | 605.703,00 |
| 08.10.2025 | 62,97 | 63,92 | 62,78 | 63,60 | 0,95% | 562.523,00 |
| 07.10.2025 | 64,62 | 65,09 | 62,95 | 63,00 | -2,49% | 742.196,00 |
| 06.10.2025 | 66,36 | 66,72 | 64,32 | 64,61 | -2,61% | 473.352,00 |