53,815$
-0,21%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 53,94 | 54,87 | 53,08 | 53,93 | 0,15% | 1.080.910,00 |
| 31.03.2025 | 52,82 | 54,30 | 52,12 | 53,85 | 0,67% | 1.490.882,00 |
| 28.03.2025 | 55,50 | 55,85 | 52,99 | 53,49 | -4,47% | 1.345.238,00 |
| 27.03.2025 | 55,97 | 56,83 | 55,45 | 55,99 | -0,62% | 1.293.066,00 |
| 26.03.2025 | 56,36 | 57,06 | 55,68 | 56,34 | 0,20% | 951.291,00 |
| 25.03.2025 | 58,00 | 58,15 | 55,86 | 56,23 | -2,83% | 721.727,00 |
| 24.03.2025 | 57,12 | 58,60 | 56,96 | 57,87 | 2,19% | 614.074,00 |
| 21.03.2025 | 55,28 | 57,08 | 55,26 | 56,63 | 0,48% | 1.245.712,00 |
| 20.03.2025 | 55,65 | 57,41 | 55,34 | 56,36 | -0,76% | 614.124,00 |
| 19.03.2025 | 57,38 | 57,81 | 55,75 | 56,79 | -0,56% | 766.313,00 |
| 18.03.2025 | 59,04 | 59,04 | 57,06 | 57,11 | -3,58% | 556.512,00 |
| 17.03.2025 | 57,53 | 59,52 | 57,35 | 59,23 | 2,63% | 885.242,00 |
| 14.03.2025 | 57,02 | 57,73 | 56,40 | 57,71 | 2,65% | 638.370,00 |
| 13.03.2025 | 56,14 | 57,37 | 54,97 | 56,22 | -0,55% | 733.780,00 |
| 12.03.2025 | 57,39 | 57,59 | 55,43 | 56,53 | -1,58% | 719.670,00 |
| 11.03.2025 | 58,72 | 58,88 | 55,89 | 57,44 | -2,15% | 893.275,00 |
| 10.03.2025 | 59,09 | 59,45 | 57,91 | 58,70 | -0,71% | 949.702,00 |
| 07.03.2025 | 58,84 | 59,34 | 57,96 | 59,12 | 0,63% | 687.043,00 |
| 06.03.2025 | 57,64 | 59,38 | 57,48 | 58,75 | 1,45% | 1.333.381,00 |
| 05.03.2025 | 55,75 | 57,94 | 55,42 | 57,91 | 4,46% | 1.173.969,00 |
| 04.03.2025 | 58,40 | 58,40 | 55,40 | 55,44 | -6,05% | 1.257.419,00 |
| 03.03.2025 | 60,76 | 62,12 | 58,61 | 59,01 | -3,02% | 872.110,00 |
| 28.02.2025 | 60,12 | 60,88 | 59,25 | 60,85 | 1,00% | 867.034,00 |
| 27.02.2025 | 62,07 | 62,40 | 60,06 | 60,25 | -3,55% | 806.893,00 |
| 26.02.2025 | 64,99 | 64,99 | 62,00 | 62,47 | -3,12% | 603.974,00 |
| 25.02.2025 | 62,30 | 64,81 | 62,13 | 64,48 | 3,63% | 737.372,00 |
| 24.02.2025 | 62,24 | 62,83 | 61,42 | 62,22 | -0,83% | 771.007,00 |
| 21.02.2025 | 64,48 | 64,66 | 62,33 | 62,74 | -2,00% | 510.877,00 |
| 20.02.2025 | 64,90 | 65,73 | 63,50 | 64,02 | -1,04% | 543.122,00 |
| 19.02.2025 | 63,91 | 65,30 | 63,24 | 64,69 | -0,15% | 1.232.804,00 |
| 18.02.2025 | 65,61 | 65,99 | 63,58 | 64,79 | -1,20% | 1.136.345,00 |
| 14.02.2025 | 65,49 | 66,94 | 65,03 | 65,58 | 0,92% | 441.928,00 |
| 13.02.2025 | 64,55 | 65,20 | 63,89 | 64,98 | 1,20% | 547.452,00 |
| 12.02.2025 | 64,61 | 64,61 | 63,20 | 64,21 | -2,46% | 497.682,00 |
| 11.02.2025 | 64,99 | 66,06 | 64,81 | 65,83 | 0,41% | 468.899,00 |
| 10.02.2025 | 66,76 | 66,76 | 65,43 | 65,56 | -0,21% | 637.294,00 |
| 07.02.2025 | 66,24 | 66,44 | 65,03 | 65,70 | -0,98% | 637.365,00 |
| 06.02.2025 | 67,65 | 67,65 | 65,84 | 66,35 | -0,33% | 422.422,00 |
| 05.02.2025 | 67,15 | 67,15 | 65,97 | 66,57 | -0,83% | 481.366,00 |
| 04.02.2025 | 66,13 | 67,20 | 65,63 | 67,13 | 1,51% | 556.482,00 |
| 03.02.2025 | 65,00 | 67,53 | 63,76 | 66,13 | -1,94% | 1.049.055,00 |
| 31.01.2025 | 68,36 | 70,65 | 67,34 | 67,44 | -2,32% | 1.359.006,00 |
| 30.01.2025 | 69,90 | 73,46 | 67,23 | 69,04 | 1,28% | 1.751.509,00 |
| 29.01.2025 | 68,56 | 69,62 | 67,65 | 68,17 | -0,57% | 955.758,00 |
| 28.01.2025 | 69,03 | 69,64 | 67,67 | 68,56 | -2,77% | 1.254.727,00 |
| 27.01.2025 | 68,50 | 70,83 | 68,36 | 70,51 | 3,37% | 860.139,00 |
| 24.01.2025 | 68,17 | 68,74 | 67,74 | 68,21 | -0,28% | 748.700,00 |
| 23.01.2025 | 68,14 | 69,39 | 67,23 | 68,40 | 1,29% | 854.638,00 |
| 22.01.2025 | 68,91 | 69,13 | 67,51 | 67,53 | -2,48% | 692.462,00 |
| 21.01.2025 | 68,39 | 69,27 | 68,00 | 69,25 | 2,67% | 547.167,00 |
| 17.01.2025 | 68,00 | 68,30 | 66,84 | 67,45 | -0,19% | 731.337,00 |
| 16.01.2025 | 67,01 | 67,86 | 66,16 | 67,58 | 0,43% | 488.887,00 |
| 15.01.2025 | 67,57 | 68,32 | 66,98 | 67,29 | 2,26% | 510.922,00 |
| 14.01.2025 | 64,77 | 65,81 | 64,45 | 65,80 | 2,35% | 443.756,00 |
| 13.01.2025 | 63,33 | 64,50 | 62,67 | 64,29 | 1,47% | 416.978,00 |
| 10.01.2025 | 64,23 | 64,23 | 62,64 | 63,36 | -2,73% | 763.515,00 |
| 08.01.2025 | 65,11 | 65,40 | 63,65 | 65,14 | -1,00% | 471.479,00 |
| 07.01.2025 | 66,17 | 67,53 | 65,30 | 65,80 | -0,66% | 547.071,00 |
| 06.01.2025 | 65,00 | 67,44 | 65,00 | 66,24 | 2,70% | 1.103.130,00 |
| 03.01.2025 | 63,84 | 64,98 | 63,15 | 64,50 | 1,19% | 555.760,00 |
| 02.01.2025 | 65,48 | 66,16 | 63,71 | 63,74 | -1,45% | 533.603,00 |
| 31.12.2024 | 65,11 | 65,25 | 64,17 | 64,68 | 0,28% | 757.045,00 |
| 30.12.2024 | 64,13 | 64,87 | 63,08 | 64,50 | -0,31% | 901.471,00 |
| 27.12.2024 | 65,11 | 66,23 | 64,00 | 64,70 | -1,58% | 507.724,00 |
| 26.12.2024 | 65,56 | 66,24 | 65,20 | 65,74 | -0,38% | 508.575,00 |
| 24.12.2024 | 65,67 | 66,11 | 65,20 | 65,99 | 0,21% | 261.451,00 |
| 23.12.2024 | 66,17 | 67,17 | 65,36 | 65,85 | -1,35% | 665.016,00 |
| 20.12.2024 | 66,47 | 68,07 | 66,40 | 66,75 | -0,13% | 1.805.507,00 |
| 19.12.2024 | 68,20 | 69,81 | 66,77 | 66,84 | -1,65% | 875.515,00 |
| 18.12.2024 | 71,80 | 73,30 | 67,94 | 67,96 | -4,84% | 929.690,00 |
| 17.12.2024 | 72,11 | 73,17 | 70,91 | 71,42 | -1,37% | 876.532,00 |
| 16.12.2024 | 73,28 | 73,79 | 71,92 | 72,41 | -1,60% | 705.582,00 |
| 13.12.2024 | 74,77 | 75,31 | 72,84 | 73,59 | -1,84% | 598.402,00 |
| 12.12.2024 | 75,88 | 76,36 | 74,87 | 74,97 | -1,11% | 506.502,00 |
| 11.12.2024 | 77,43 | 78,13 | 75,51 | 75,81 | -0,95% | 666.708,00 |
| 10.12.2024 | 77,80 | 77,80 | 75,54 | 76,54 | -1,56% | 613.716,00 |
| 09.12.2024 | 77,24 | 78,78 | 77,12 | 77,75 | 1,22% | 698.485,00 |
| 06.12.2024 | 78,00 | 79,04 | 76,45 | 76,81 | -1,07% | 593.309,00 |
| 05.12.2024 | 79,01 | 79,84 | 77,44 | 77,64 | -1,58% | 454.860,00 |
| 04.12.2024 | 79,45 | 80,02 | 78,48 | 78,89 | -0,78% | 456.624,00 |
| 03.12.2024 | 79,87 | 80,52 | 78,92 | 79,51 | -0,50% | 620.010,00 |
| 02.12.2024 | 80,73 | 81,13 | 79,89 | 79,91 | -0,75% | 482.140,00 |
| 29.11.2024 | 81,08 | 82,03 | 80,37 | 80,51 | -0,14% | 207.008,00 |
| 27.11.2024 | 81,62 | 83,00 | 80,44 | 80,62 | -0,15% | 373.705,00 |
| 26.11.2024 | 83,68 | 84,66 | 80,03 | 80,74 | -5,92% | 661.236,00 |
| 25.11.2024 | 83,76 | 87,65 | 82,89 | 85,82 | 4,19% | 979.342,00 |
| 22.11.2024 | 81,87 | 83,23 | 81,00 | 82,37 | 1,53% | 542.354,00 |
| 21.11.2024 | 78,64 | 81,31 | 78,10 | 81,13 | 3,42% | 448.098,00 |
| 20.11.2024 | 78,82 | 78,88 | 77,17 | 78,45 | -1,36% | 574.726,00 |
| 19.11.2024 | 79,16 | 79,80 | 78,35 | 79,53 | -0,46% | 420.673,00 |
| 18.11.2024 | 79,95 | 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 | 82,22 | 83,01 | 80,49 | 80,88 | -0,96% | 271.189,00 |
| 13.11.2024 | 81,03 | 82,30 | 80,82 | 81,66 | 1,57% | 266.315,00 |
| 12.11.2024 | 82,81 | 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 |