82,436$
1,61%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,87 | 83,23 | 81,00 | 82,37 | 1,53% | 542.354,00 |
| 21.11.2024 | 78,85 | 81,31 | 78,10 | 81,13 | 3,42% | 448.098,00 |
| 20.11.2024 | 78,53 | 78,88 | 77,17 | 78,45 | -1,36% | 574.726,00 |
| 19.11.2024 | 78,87 | 79,80 | 78,35 | 79,53 | -0,46% | 420.673,00 |
| 18.11.2024 | 79,60 | 80,79 | 79,36 | 79,90 | -0,37% | 357.720,00 |
| 15.11.2024 | 81,25 | 81,71 | 79,72 | 80,20 | -0,84% | 416.767,00 |
| 14.11.2024 | 82,06 | 83,01 | 80,49 | 80,88 | -0,96% | 271.189,00 |
| 13.11.2024 | 80,97 | 82,30 | 80,82 | 81,66 | 1,57% | 266.315,00 |
| 12.11.2024 | 82,80 | 82,81 | 80,27 | 80,40 | -3,49% | 455.753,00 |
| 11.11.2024 | 84,22 | 85,23 | 83,00 | 83,31 | -0,64% | 472.623,00 |
| 08.11.2024 | 83,70 | 84,29 | 82,21 | 83,85 | 0,38% | 355.392,00 |
| 07.11.2024 | 86,26 | 86,75 | 83,31 | 83,53 | -2,82% | 445.418,00 |
| 06.11.2024 | 84,79 | 86,70 | 82,71 | 85,95 | 5,34% | 1.120.886,00 |
| 05.11.2024 | 79,86 | 81,75 | 79,74 | 81,59 | 1,22% | 437.513,00 |
| 04.11.2024 | 80,99 | 82,33 | 80,54 | 80,61 | -0,35% | 358.618,00 |
| 01.11.2024 | 80,27 | 81,28 | 79,67 | 80,89 | 1,44% | 582.733,00 |
| 31.10.2024 | 81,87 | 82,17 | 79,68 | 79,74 | -2,28% | 500.004,00 |
| 30.10.2024 | 82,39 | 83,72 | 81,37 | 81,60 | -1,44% | 617.778,00 |
| 29.10.2024 | 81,38 | 82,88 | 80,88 | 82,79 | 0,90% | 435.259,00 |
| 28.10.2024 | 81,62 | 82,51 | 80,90 | 82,05 | 1,60% | 490.098,00 |
| 25.10.2024 | 79,97 | 82,44 | 79,95 | 80,76 | 1,00% | 1.113.859,00 |
| 24.10.2024 | 77,74 | 80,54 | 76,07 | 79,96 | 3,83% | 1.080.802,00 |
| 23.10.2024 | 78,26 | 79,12 | 76,54 | 77,01 | -2,30% | 1.002.147,00 |
| 22.10.2024 | 79,83 | 80,55 | 78,23 | 78,82 | -3,35% | 923.909,00 |
| 21.10.2024 | 83,44 | 83,50 | 81,44 | 81,55 | -2,96% | 674.652,00 |
| 18.10.2024 | 84,82 | 84,82 | 83,68 | 84,04 | -0,15% | 372.919,00 |
| 17.10.2024 | 83,77 | 84,36 | 82,77 | 84,17 | 0,33% | 569.314,00 |
| 16.10.2024 | 84,30 | 85,31 | 83,38 | 83,89 | 0,64% | 584.708,00 |
| 15.10.2024 | 83,32 | 85,38 | 83,12 | 83,36 | 0,20% | 532.352,00 |
| 14.10.2024 | 82,07 | 83,24 | 81,36 | 83,19 | 0,85% | 381.473,00 |
| 11.10.2024 | 81,09 | 82,87 | 81,09 | 82,49 | 2,02% | 410.993,00 |
| 10.10.2024 | 81,25 | 81,63 | 80,49 | 80,86 | -1,29% | 797.161,00 |
| 09.10.2024 | 80,46 | 82,72 | 80,46 | 81,92 | 1,89% | 539.856,00 |
| 08.10.2024 | 80,76 | 81,17 | 79,85 | 80,40 | -0,85% | 523.922,00 |
| 07.10.2024 | 82,05 | 82,06 | 79,77 | 81,09 | -1,57% | 421.304,00 |
| 04.10.2024 | 83,49 | 83,86 | 81,71 | 82,38 | 0,38% | 279.687,00 |
| 03.10.2024 | 80,98 | 82,09 | 80,33 | 82,07 | 0,43% | 517.496,00 |
| 02.10.2024 | 81,82 | 82,29 | 80,94 | 81,72 | -0,85% | 417.720,00 |
| 01.10.2024 | 83,61 | 83,61 | 81,56 | 82,42 | -1,67% | 410.029,00 |
| 30.09.2024 | 84,41 | 85,08 | 83,37 | 83,82 | -0,84% | 531.725,00 |
| 27.09.2024 | 84,22 | 85,85 | 83,55 | 84,53 | 1,90% | 794.935,00 |
| 26.09.2024 | 82,52 | 83,96 | 82,52 | 82,95 | 2,47% | 961.905,00 |
| 25.09.2024 | 82,72 | 83,06 | 80,82 | 80,95 | -2,26% | 546.291,00 |
| 24.09.2024 | 82,24 | 83,21 | 81,81 | 82,82 | 1,58% | 519.845,00 |
| 23.09.2024 | 83,70 | 83,81 | 81,50 | 81,53 | -1,70% | 685.636,00 |
| 20.09.2024 | 84,24 | 84,39 | 82,41 | 82,94 | -1,75% | 1.386.587,00 |
| 19.09.2024 | 84,34 | 84,46 | 83,04 | 84,42 | 2,65% | 615.358,00 |
| 18.09.2024 | 82,34 | 84,68 | 81,18 | 82,24 | 0,34% | 528.930,00 |
| 17.09.2024 | 80,79 | 82,84 | 80,51 | 81,96 | 2,23% | 718.125,00 |
| 16.09.2024 | 79,45 | 80,32 | 78,85 | 80,17 | 1,29% | 840.499,00 |
| 13.09.2024 | 76,86 | 79,84 | 76,63 | 79,15 | 4,41% | 1.130.118,00 |
| 12.09.2024 | 75,91 | 76,31 | 74,90 | 75,81 | -0,22% | 326.508,00 |
| 11.09.2024 | 74,35 | 75,98 | 73,76 | 75,98 | 1,62% | 549.946,00 |
| 10.09.2024 | 75,69 | 75,69 | 73,86 | 74,77 | -1,18% | 470.307,00 |
| 09.09.2024 | 75,67 | 76,10 | 74,76 | 75,66 | 0,23% | 517.542,00 |
| 06.09.2024 | 76,23 | 77,33 | 75,41 | 75,49 | -1,45% | 259.037,00 |
| 05.09.2024 | 78,67 | 78,67 | 76,50 | 76,60 | -1,88% | 317.123,00 |
| 04.09.2024 | 76,47 | 78,11 | 76,43 | 78,07 | 1,14% | 272.235,00 |
| 03.09.2024 | 78,45 | 79,18 | 76,94 | 77,19 | -2,35% | 451.367,00 |
| 30.08.2024 | 79,45 | 79,58 | 78,30 | 79,05 | 0,28% | 371.655,00 |
| 29.08.2024 | 80,01 | 80,43 | 78,61 | 78,83 | -1,08% | 381.088,00 |
| 28.08.2024 | 79,73 | 80,61 | 78,88 | 79,69 | -0,93% | 410.320,00 |
| 27.08.2024 | 81,16 | 81,16 | 79,67 | 80,44 | -1,90% | 471.549,00 |
| 26.08.2024 | 81,07 | 82,63 | 81,07 | 82,00 | 1,79% | 1.045.065,00 |
| 23.08.2024 | 76,84 | 81,04 | 75,91 | 80,56 | 5,42% | 459.820,00 |
| 22.08.2024 | 77,11 | 77,60 | 76,19 | 76,42 | -1,00% | 390.103,00 |
| 21.08.2024 | 76,29 | 77,53 | 75,41 | 77,19 | 1,97% | 329.097,00 |
| 20.08.2024 | 76,09 | 77,32 | 75,62 | 75,70 | -0,86% | 382.374,00 |
| 19.08.2024 | 77,21 | 77,80 | 76,29 | 76,36 | -0,70% | 633.157,00 |
| 16.08.2024 | 76,57 | 77,81 | 76,26 | 76,90 | 0,27% | 315.708,00 |
| 15.08.2024 | 76,10 | 77,40 | 76,04 | 76,69 | 3,55% | 395.002,00 |
| 14.08.2024 | 76,60 | 76,60 | 73,85 | 74,06 | -2,83% | 316.708,00 |
| 13.08.2024 | 74,97 | 76,63 | 74,53 | 76,22 | 2,34% | 476.840,00 |
| 12.08.2024 | 74,96 | 75,43 | 73,61 | 74,48 | -0,23% | 513.950,00 |
| 09.08.2024 | 76,10 | 76,61 | 74,33 | 74,65 | -2,00% | 503.094,00 |
| 08.08.2024 | 75,20 | 76,54 | 74,34 | 76,17 | 3,04% | 631.237,00 |
| 07.08.2024 | 75,99 | 77,09 | 73,81 | 73,92 | -1,15% | 579.537,00 |
| 06.08.2024 | 75,59 | 76,87 | 74,70 | 74,78 | -1,01% | 528.732,00 |
| 05.08.2024 | 74,16 | 76,80 | 73,09 | 75,54 | -2,31% | 706.949,00 |
| 02.08.2024 | 75,41 | 77,82 | 73,81 | 77,33 | -0,34% | 957.762,00 |
| 01.08.2024 | 81,34 | 81,95 | 77,31 | 77,59 | -4,74% | 844.729,00 |
| 31.07.2024 | 83,21 | 84,17 | 81,45 | 81,45 | -1,88% | 767.068,00 |
| 30.07.2024 | 82,05 | 83,38 | 81,15 | 83,01 | 1,62% | 959.636,00 |
| 29.07.2024 | 81,15 | 83,71 | 80,50 | 81,69 | 2,14% | 1.324.650,00 |
| 26.07.2024 | 77,98 | 80,03 | 77,87 | 79,98 | 1,21% | 1.573.593,00 |
| 25.07.2024 | 74,85 | 80,30 | 74,33 | 79,02 | 7,50% | 2.739.861,00 |
| 24.07.2024 | 76,92 | 77,86 | 73,15 | 73,51 | -4,74% | 1.665.007,00 |
| 23.07.2024 | 75,38 | 77,68 | 74,58 | 77,17 | -1,03% | 1.064.718,00 |
| 22.07.2024 | 78,40 | 78,48 | 75,98 | 77,97 | 0,06% | 694.537,00 |
| 19.07.2024 | 78,95 | 79,15 | 77,44 | 77,92 | -1,74% | 750.511,00 |
| 18.07.2024 | 81,24 | 83,33 | 79,05 | 79,30 | -2,96% | 917.499,00 |
| 17.07.2024 | 81,38 | 82,71 | 80,80 | 81,72 | -0,77% | 960.658,00 |
| 16.07.2024 | 79,29 | 82,55 | 79,01 | 82,35 | 4,80% | 948.049,00 |
| 15.07.2024 | 77,70 | 80,36 | 77,06 | 78,58 | 1,64% | 885.898,00 |
| 12.07.2024 | 76,79 | 78,81 | 76,50 | 77,31 | 1,62% | 1.057.078,00 |
| 11.07.2024 | 73,28 | 76,33 | 73,07 | 76,08 | 6,79% | 1.202.296,00 |
| 10.07.2024 | 69,94 | 71,37 | 69,66 | 71,24 | 2,44% | 873.829,00 |
| 09.07.2024 | 70,54 | 70,87 | 69,33 | 69,54 | -2,04% | 580.085,00 |
| 08.07.2024 | 69,90 | 71,01 | 69,70 | 70,99 | 2,20% | 943.235,00 |
| 05.07.2024 | 69,30 | 69,89 | 69,05 | 69,46 | -0,22% | 1.047.249,00 |