64,043$
1,82%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 59,47 | 63,48 | 59,47 | 62,90 | 4,38% | 827.757,00 |
| 13.10.2025 | 59,81 | 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 | 63,09 | 63,52 | 61,98 | 62,00 | -2,52% | 605.703,00 |
| 08.10.2025 | 63,13 | 63,92 | 62,78 | 63,60 | 0,95% | 562.523,00 |
| 07.10.2025 | 64,69 | 65,09 | 62,95 | 63,00 | -2,49% | 742.196,00 |
| 06.10.2025 | 66,72 | 66,72 | 64,32 | 64,61 | -1,72% | 473.352,00 |
| 03.10.2025 | 65,42 | 66,83 | 65,33 | 65,74 | 0,98% | - |
| 02.10.2025 | 64,13 | 65,62 | 64,13 | 65,10 | 1,51% | 601.211,00 |
| 01.10.2025 | 63,01 | 64,32 | 62,97 | 64,13 | 1,41% | 528.510,00 |
| 30.09.2025 | 63,68 | 64,15 | 62,05 | 63,24 | -1,45% | 505.548,00 |
| 29.09.2025 | 64,01 | 64,30 | 62,74 | 64,17 | 0,88% | 607.342,00 |
| 26.09.2025 | 61,97 | 63,64 | 61,49 | 63,61 | 3,05% | 1.028.980,00 |
| 25.09.2025 | 62,15 | 62,48 | 60,79 | 61,73 | -1,50% | 567.926,00 |
| 24.09.2025 | 63,00 | 63,65 | 62,32 | 62,67 | 0,19% | 440.589,00 |
| 23.09.2025 | 64,16 | 65,17 | 62,49 | 62,55 | -1,85% | 904.188,00 |
| 22.09.2025 | 62,98 | 63,79 | 62,82 | 63,73 | 0,60% | 651.046,00 |
| 19.09.2025 | 65,28 | 65,30 | 62,94 | 63,35 | -3,18% | 1.609.283,00 |
| 18.09.2025 | 65,28 | 65,75 | 64,27 | 65,43 | 0,77% | 704.640,00 |
| 17.09.2025 | 65,69 | 68,08 | 64,76 | 64,93 | -1,05% | 633.602,00 |
| 16.09.2025 | 65,47 | 66,40 | 65,18 | 65,62 | 0,34% | 642.115,00 |
| 15.09.2025 | 65,64 | 65,75 | 64,56 | 65,40 | 0,18% | 669.278,00 |
| 12.09.2025 | 66,35 | 66,52 | 65,22 | 65,28 | -2,08% | 624.114,00 |
| 11.09.2025 | 65,25 | 66,83 | 64,66 | 66,67 | 3,01% | 550.314,00 |
| 10.09.2025 | 65,49 | 65,61 | 63,68 | 64,72 | -0,92% | 928.915,00 |
| 09.09.2025 | 66,11 | 66,43 | 64,58 | 65,32 | -2,29% | 637.671,00 |
| 08.09.2025 | 67,49 | 67,49 | 65,26 | 66,85 | 0,36% | 770.293,00 |
| 05.09.2025 | 65,80 | 67,18 | 65,49 | 66,61 | 1,79% | 692.035,00 |
| 04.09.2025 | 64,03 | 65,50 | 63,18 | 65,44 | 2,93% | 517.736,00 |
| 03.09.2025 | 63,29 | 64,30 | 62,92 | 63,58 | 0,16% | 418.222,00 |
| 02.09.2025 | 62,73 | 63,62 | 62,19 | 63,48 | -0,17% | 598.058,00 |
| 29.08.2025 | 64,20 | 64,73 | 63,23 | 63,59 | -0,45% | 606.290,00 |
| 28.08.2025 | 65,66 | 65,66 | 62,95 | 63,88 | -2,02% | 685.360,00 |
| 27.08.2025 | 64,23 | 65,74 | 64,05 | 65,20 | 1,32% | 728.126,00 |
| 26.08.2025 | 64,76 | 65,84 | 63,86 | 64,35 | -1,27% | 902.858,00 |
| 25.08.2025 | 65,10 | 65,94 | 64,69 | 65,18 | -1,12% | 666.162,00 |
| 22.08.2025 | 62,64 | 67,30 | 62,36 | 65,92 | 6,20% | 1.301.056,00 |
| 21.08.2025 | 62,13 | 62,36 | 60,99 | 62,07 | -0,91% | 477.411,00 |
| 20.08.2025 | 63,55 | 63,83 | 62,60 | 62,64 | -2,46% | 771.875,00 |
| 19.08.2025 | 63,86 | 64,74 | 63,61 | 64,22 | 1,77% | 585.388,00 |
| 18.08.2025 | 63,14 | 63,51 | 62,65 | 63,10 | -0,27% | 660.337,00 |
| 15.08.2025 | 64,95 | 64,95 | 63,24 | 63,27 | -1,63% | 567.817,00 |
| 14.08.2025 | 63,76 | 64,42 | 62,86 | 64,32 | -0,46% | 1.303.059,00 |
| 13.08.2025 | 60,83 | 64,96 | 60,63 | 64,62 | 6,85% | 1.605.597,00 |
| 12.08.2025 | 57,20 | 60,48 | 57,05 | 60,48 | 6,67% | 800.698,00 |
| 11.08.2025 | 56,90 | 57,48 | 55,84 | 56,70 | -0,26% | 606.082,00 |
| 08.08.2025 | 57,32 | 57,62 | 56,41 | 56,85 | -0,61% | 498.146,00 |
| 07.08.2025 | 59,35 | 59,68 | 56,96 | 57,20 | -2,26% | 862.705,00 |
| 06.08.2025 | 59,42 | 59,45 | 58,26 | 58,52 | -1,35% | 582.509,00 |
| 05.08.2025 | 59,20 | 59,47 | 57,83 | 59,32 | 0,94% | 619.133,00 |
| 04.08.2025 | 56,97 | 59,46 | 56,68 | 58,77 | 3,76% | 1.031.271,00 |
| 01.08.2025 | 57,61 | 57,77 | 55,61 | 56,64 | -2,83% | 1.158.162,00 |
| 31.07.2025 | 58,44 | 58,99 | 58,09 | 58,29 | -1,47% | 967.417,00 |
| 30.07.2025 | 61,89 | 61,89 | 58,99 | 59,16 | -3,32% | 1.516.167,00 |
| 29.07.2025 | 60,46 | 62,11 | 59,56 | 61,19 | 1,46% | 1.157.738,00 |
| 28.07.2025 | 60,68 | 61,26 | 59,80 | 60,31 | -0,79% | 704.137,00 |
| 25.07.2025 | 60,78 | 60,87 | 59,24 | 60,79 | 2,36% | 1.131.488,00 |
| 24.07.2025 | 60,41 | 62,33 | 58,68 | 59,39 | -8,19% | 2.752.235,00 |
| 23.07.2025 | 64,64 | 65,53 | 63,79 | 64,69 | 1,60% | 1.625.337,00 |
| 22.07.2025 | 60,59 | 63,84 | 60,02 | 63,67 | 6,88% | 1.561.098,00 |
| 21.07.2025 | 59,99 | 60,84 | 59,48 | 59,57 | -0,17% | 686.068,00 |
| 18.07.2025 | 60,52 | 60,56 | 59,42 | 59,67 | 0,12% | 669.640,00 |
| 17.07.2025 | 58,73 | 60,10 | 58,21 | 59,60 | 2,14% | 701.649,00 |
| 16.07.2025 | 58,69 | 59,36 | 57,61 | 58,35 | -0,14% | 708.017,00 |
| 15.07.2025 | 59,69 | 60,02 | 58,43 | 58,43 | -1,90% | 706.787,00 |
| 14.07.2025 | 60,52 | 60,53 | 59,06 | 59,56 | -1,67% | 582.947,00 |
| 11.07.2025 | 60,47 | 61,05 | 60,33 | 60,57 | -1,51% | 728.244,00 |
| 10.07.2025 | 59,67 | 62,47 | 59,67 | 61,50 | 3,12% | 1.119.031,00 |
| 09.07.2025 | 59,58 | 59,95 | 58,65 | 59,64 | 0,59% | 481.236,00 |
| 08.07.2025 | 58,47 | 60,26 | 57,77 | 59,29 | 1,91% | 676.997,00 |
| 07.07.2025 | 58,99 | 59,23 | 57,45 | 58,18 | -2,12% | 577.117,00 |
| 03.07.2025 | 59,91 | 60,02 | 58,58 | 59,44 | -0,70% | 626.192,00 |
| 02.07.2025 | 58,53 | 60,03 | 57,81 | 59,86 | 3,40% | 992.865,00 |
| 01.07.2025 | 55,03 | 59,79 | 55,00 | 57,89 | 4,80% | 1.221.789,00 |
| 30.06.2025 | 55,88 | 55,88 | 54,73 | 55,24 | -0,63% | 683.817,00 |
| 27.06.2025 | 56,04 | 56,33 | 54,74 | 55,59 | 0,18% | 985.588,00 |
| 26.06.2025 | 55,31 | 55,73 | 54,58 | 55,49 | 1,22% | 691.583,00 |
| 25.06.2025 | 56,49 | 56,86 | 54,49 | 54,82 | -2,96% | 594.613,00 |
| 24.06.2025 | 56,59 | 57,72 | 56,39 | 56,49 | 0,39% | 663.552,00 |
| 23.06.2025 | 54,87 | 56,40 | 54,20 | 56,27 | 1,52% | 654.463,00 |
| 20.06.2025 | 56,15 | 56,15 | 54,49 | 55,43 | -0,16% | 1.110.284,00 |
| 18.06.2025 | 55,23 | 56,47 | 55,23 | 55,52 | 0,93% | 666.334,00 |
| 17.06.2025 | 56,52 | 56,52 | 54,74 | 55,01 | -3,59% | 668.189,00 |
| 16.06.2025 | 56,48 | 57,64 | 55,82 | 57,06 | 2,57% | 595.180,00 |
| 13.06.2025 | 56,45 | 57,02 | 55,20 | 55,63 | -3,00% | 798.180,00 |
| 12.06.2025 | 57,63 | 57,63 | 56,52 | 57,35 | -1,49% | 670.903,00 |
| 11.06.2025 | 58,51 | 59,13 | 58,06 | 58,22 | -0,26% | 1.049.838,00 |
| 10.06.2025 | 57,57 | 59,12 | 57,23 | 58,37 | 2,01% | 1.286.075,00 |
| 09.06.2025 | 57,24 | 58,22 | 55,92 | 57,22 | 1,71% | 1.781.232,00 |
| 06.06.2025 | 55,80 | 57,14 | 55,08 | 56,26 | 2,29% | 1.749.586,00 |
| 05.06.2025 | 54,63 | 55,32 | 53,76 | 55,00 | 0,49% | 1.653.598,00 |
| 04.06.2025 | 53,40 | 55,27 | 53,18 | 54,73 | 3,07% | 2.001.489,00 |
| 03.06.2025 | 49,76 | 53,36 | 49,42 | 53,10 | 6,80% | 1.468.575,00 |
| 02.06.2025 | 50,19 | 50,28 | 48,83 | 49,72 | -1,78% | 668.636,00 |
| 30.05.2025 | 51,10 | 51,10 | 50,28 | 50,62 | -1,59% | 937.288,00 |
| 29.05.2025 | 51,02 | 52,02 | 50,78 | 51,44 | 2,31% | 1.038.089,00 |
| 28.05.2025 | 51,21 | 51,30 | 50,16 | 50,28 | -1,91% | 523.317,00 |
| 27.05.2025 | 50,67 | 51,29 | 49,60 | 51,26 | 3,01% | 747.126,00 |
| 23.05.2025 | 49,30 | 50,49 | 49,13 | 49,76 | -2,93% | 672.060,00 |
| 22.05.2025 | 49,81 | 51,57 | 49,45 | 51,26 | 2,36% | 1.362.194,00 |