65,947$
3,33%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 63,73 | 65,84 | 63,33 | 65,77 | 3,06% | 742.993,00 |
| 19.10.2026 | 64,35 | 64,55 | 63,34 | 63,82 | -0,85% | 574.696,00 |
| 16.10.2026 | 66,10 | 66,67 | 64,15 | 64,37 | -1,92% | 563.778,00 |
| 15.10.2026 | 62,91 | 65,64 | 62,45 | 65,63 | 6,01% | 883.890,00 |
| 14.10.2026 | 61,86 | 62,37 | 61,20 | 61,91 | -0,91% | 523.308,00 |
| 13.10.2026 | 62,49 | 63,45 | 61,50 | 62,48 | 0,55% | 611.536,00 |
| 12.10.2026 | 61,23 | 62,23 | 61,23 | 62,14 | 1,07% | 617.966,00 |
| 09.10.2026 | 62,25 | 62,38 | 61,40 | 61,48 | -1,40% | 554.581,00 |
| 08.10.2026 | 62,65 | 63,33 | 61,68 | 62,35 | -1,59% | 861.964,00 |
| 07.10.2026 | 64,02 | 64,42 | 63,08 | 63,36 | -2,49% | 640.664,00 |
| 06.10.2026 | 65,19 | 66,21 | 64,64 | 64,98 | 0,23% | 578.041,00 |
| 05.10.2026 | 65,96 | 65,96 | 64,21 | 64,83 | -0,92% | 800.779,00 |
| 02.10.2026 | 65,30 | 66,49 | 65,02 | 65,43 | 1,88% | 749.377,00 |
| 01.10.2026 | 64,00 | 64,60 | 62,68 | 64,22 | -0,03% | 838.611,00 |
| 30.09.2026 | 65,13 | 65,69 | 64,10 | 64,24 | -1,21% | 742.988,00 |
| 29.09.2026 | 66,41 | 66,41 | 64,76 | 65,03 | -1,66% | 705.336,00 |
| 28.09.2026 | 66,65 | 67,12 | 65,38 | 66,13 | -1,58% | 805.047,00 |
| 25.09.2026 | 66,36 | 67,55 | 65,82 | 67,19 | 1,56% | 720.560,00 |
| 24.09.2026 | 65,65 | 67,37 | 65,28 | 66,16 | -0,11% | 838.315,00 |
| 23.09.2026 | 65,88 | 67,47 | 65,10 | 66,23 | -0,54% | 886.545,00 |
| 22.09.2026 | 67,87 | 68,91 | 65,88 | 66,59 | 0,89% | 960.854,00 |
| 21.09.2026 | 65,48 | 67,19 | 65,38 | 66,00 | -2,29% | 1.061.167,00 |
| 18.09.2026 | 67,55 | 68,16 | 66,70 | 67,55 | -0,41% | 1.103.597,00 |
| 17.09.2026 | 69,22 | 69,29 | 67,78 | 67,83 | 0,16% | 672.828,00 |
| 16.09.2026 | 69,22 | 70,13 | 67,06 | 67,72 | -1,57% | 851.843,00 |
| 15.09.2026 | 69,55 | 70,75 | 68,36 | 68,80 | -1,91% | 864.311,00 |
| 14.09.2026 | 69,83 | 70,84 | 69,56 | 70,14 | -0,82% | 681.894,00 |
| 11.09.2026 | 69,35 | 71,94 | 69,35 | 70,72 | 1,20% | 810.110,00 |
| 10.09.2026 | 70,51 | 71,20 | 69,25 | 69,88 | -1,48% | 830.083,00 |
| 09.09.2026 | 71,34 | 72,97 | 70,62 | 70,93 | -1,42% | 699.985,00 |
| 08.09.2026 | 74,33 | 74,57 | 71,55 | 71,95 | -3,33% | 708.907,00 |
| 04.09.2026 | 71,84 | 74,90 | 71,59 | 74,43 | 2,30% | 649.117,00 |
| 03.09.2026 | 74,22 | 75,43 | 71,76 | 72,76 | -2,27% | 822.517,00 |
| 02.09.2026 | 73,86 | 75,89 | 73,28 | 74,45 | 1,47% | 591.703,00 |
| 01.09.2026 | 74,80 | 75,27 | 73,00 | 73,37 | -3,33% | 703.787,00 |
| 31.08.2026 | 76,51 | 77,44 | 75,03 | 75,90 | -0,97% | 1.052.255,00 |
| 28.08.2026 | 78,01 | 78,58 | 76,55 | 76,64 | -1,24% | 694.164,00 |
| 27.08.2026 | 79,42 | 80,57 | 77,54 | 77,60 | -2,60% | 816.058,00 |
| 26.08.2026 | 80,56 | 81,10 | 79,66 | 79,67 | -0,82% | 647.218,00 |
| 25.08.2026 | 81,87 | 82,37 | 79,60 | 80,33 | -1,13% | 461.696,00 |
| 24.08.2026 | 80,80 | 82,45 | 80,49 | 81,25 | 0,52% | 553.078,00 |
| 21.08.2026 | 82,21 | 82,81 | 80,77 | 80,83 | -0,28% | 578.583,00 |
| 20.08.2026 | 80,02 | 81,20 | 79,12 | 81,06 | -0,67% | 524.343,00 |
| 19.08.2026 | 82,23 | 83,87 | 81,19 | 81,61 | 0,74% | 678.308,00 |
| 18.08.2026 | 80,57 | 82,57 | 80,57 | 81,01 | -1,57% | 891.641,00 |
| 17.08.2026 | 82,27 | 83,46 | 80,86 | 82,30 | -0,45% | 768.148,00 |
| 14.08.2026 | 81,07 | 82,73 | 80,87 | 82,67 | 1,31% | 464.284,00 |
| 13.08.2026 | 80,46 | 82,14 | 78,71 | 81,60 | 1,58% | 680.632,00 |
| 12.08.2026 | 82,20 | 82,20 | 78,29 | 80,33 | -1,33% | 669.923,00 |
| 11.08.2026 | 80,06 | 82,00 | 80,02 | 81,41 | 1,22% | 670.521,00 |
| 10.08.2026 | 80,97 | 81,61 | 79,84 | 80,43 | -1,37% | 732.126,00 |
| 07.08.2026 | 80,94 | 82,54 | 80,58 | 81,55 | 0,37% | 487.963,00 |
| 06.08.2026 | 83,39 | 84,30 | 80,69 | 81,25 | -2,79% | 482.976,00 |
| 05.08.2026 | 82,26 | 84,68 | 82,26 | 83,58 | 0,37% | 651.340,00 |
| 04.08.2026 | 80,27 | 83,89 | 79,36 | 83,27 | 4,89% | 682.415,00 |
| 03.08.2026 | 79,64 | 81,43 | 78,25 | 79,39 | 0,49% | 615.988,00 |
| 31.07.2026 | 80,85 | 80,85 | 77,20 | 79,00 | -0,94% | 1.160.811,00 |
| 30.07.2026 | 81,75 | 84,28 | 79,21 | 79,75 | -0,88% | 1.307.381,00 |
| 29.07.2026 | 82,10 | 82,70 | 79,76 | 80,46 | -1,89% | 1.031.503,00 |
| 28.07.2026 | 81,11 | 83,59 | 79,84 | 82,01 | 1,69% | 837.982,00 |
| 27.07.2026 | 80,40 | 82,32 | 80,10 | 80,65 | 0,91% | 552.785,00 |
| 24.07.2026 | 79,83 | 81,12 | 79,38 | 79,92 | 0,45% | 511.163,00 |
| 23.07.2026 | 80,81 | 80,97 | 78,85 | 79,56 | -3,07% | 1.059.019,00 |
| 22.07.2026 | 80,38 | 82,30 | 80,38 | 82,08 | 1,85% | 834.346,00 |
| 21.07.2026 | 80,75 | 81,51 | 79,29 | 80,59 | 1,85% | 752.323,00 |
| 20.07.2026 | 81,37 | 81,97 | 78,42 | 79,13 | -1,64% | 546.471,00 |
| 17.07.2026 | 81,95 | 83,86 | 80,04 | 80,45 | -1,85% | 850.188,00 |
| 16.07.2026 | 79,23 | 83,08 | 79,23 | 81,97 | 3,76% | 588.116,00 |
| 15.07.2026 | 77,96 | 80,08 | 77,57 | 79,00 | 1,94% | 644.751,00 |
| 14.07.2026 | 77,80 | 78,21 | 75,93 | 77,50 | 0,71% | 417.219,00 |
| 13.07.2026 | 78,08 | 78,96 | 76,54 | 76,95 | -1,22% | 422.822,00 |
| 10.07.2026 | 77,87 | 79,48 | 77,80 | 77,90 | -0,12% | 490.517,00 |
| 09.07.2026 | 76,07 | 79,32 | 75,90 | 77,99 | 3,59% | 677.100,00 |
| 08.07.2026 | 75,88 | 76,51 | 75,03 | 75,29 | -2,64% | 689.355,00 |
| 07.07.2026 | 79,12 | 79,46 | 76,81 | 77,33 | -2,45% | 633.317,00 |
| 06.07.2026 | 79,65 | 80,07 | 78,23 | 79,27 | 0,23% | 432.163,00 |
| 02.07.2026 | 82,03 | 82,98 | 78,17 | 79,09 | -3,05% | 644.190,00 |
| 01.07.2026 | 83,43 | 84,30 | 81,55 | 81,58 | -3,16% | 556.020,00 |
| 30.06.2026 | 85,30 | 85,34 | 83,37 | 84,24 | -1,72% | 766.740,00 |
| 29.06.2026 | 86,18 | 86,54 | 84,84 | 85,71 | -1,57% | 855.080,00 |
| 26.06.2026 | 87,25 | 87,72 | 85,51 | 87,08 | -1,00% | 1.114.052,00 |
| 25.06.2026 | 86,01 | 88,59 | 86,01 | 87,96 | 3,67% | 597.327,00 |
| 24.06.2026 | 82,19 | 85,30 | 82,10 | 84,85 | 4,44% | 949.737,00 |
| 23.06.2026 | 80,58 | 82,29 | 80,31 | 81,24 | -0,34% | 729.902,00 |
| 22.06.2026 | 83,28 | 83,60 | 81,11 | 81,52 | -1,33% | 822.897,00 |
| 19.06.2026 | 83,00 | 83,09 | 82,62 | 82,62 | -1,14% | - |
| 18.06.2026 | 81,94 | 84,68 | 81,15 | 83,57 | 3,52% | 1.002.081,00 |
| 17.06.2026 | 81,40 | 83,73 | 80,24 | 80,73 | -1,79% | 741.994,00 |
| 16.06.2026 | 82,52 | 83,45 | 81,44 | 82,20 | 0,09% | 433.865,00 |
| 15.06.2026 | 84,07 | 85,75 | 81,40 | 82,13 | -0,52% | 954.348,00 |
| 12.06.2026 | 83,00 | 83,34 | 82,21 | 82,56 | 1,15% | 394.771,00 |
| 11.06.2026 | 79,08 | 81,72 | 78,31 | 81,62 | 3,74% | 495.837,00 |
| 10.06.2026 | 82,61 | 83,64 | 78,63 | 78,68 | -5,36% | 747.708,00 |
| 09.06.2026 | 82,70 | 83,89 | 81,13 | 83,14 | 3,06% | 565.658,00 |
| 08.06.2026 | 80,69 | 81,88 | 80,06 | 80,67 | 0,34% | 453.971,00 |
| 05.06.2026 | 81,71 | 82,76 | 79,61 | 80,40 | -2,47% | 441.020,00 |
| 04.06.2026 | 82,49 | 82,97 | 80,93 | 82,44 | 0,39% | 435.169,00 |
| 03.06.2026 | 80,76 | 83,53 | 80,75 | 82,12 | 0,44% | 672.828,00 |
| 02.06.2026 | 82,59 | 83,81 | 81,62 | 81,76 | -0,86% | 640.733,00 |
| 01.06.2026 | 83,79 | 83,79 | 80,40 | 82,47 | -1,54% | 407.540,00 |