66,830$
0,33%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 517.734,00 |
| 03.09.2025 | 63,29 | 64,30 | 62,92 | 63,58 | 0,16% | 411.163,00 |
| 02.09.2025 | 62,73 | 63,62 | 62,19 | 63,48 | -0,17% | 509.231,00 |
| 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% | 685.359,00 |
| 27.08.2025 | 64,23 | 65,74 | 64,05 | 65,20 | 1,32% | 728.109,00 |
| 26.08.2025 | 64,76 | 65,84 | 63,86 | 64,35 | -1,27% | 900.427,00 |
| 25.08.2025 | 65,10 | 65,94 | 64,69 | 65,18 | -1,12% | 639.562,00 |
| 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% | 477.354,00 |
| 20.08.2025 | 63,55 | 63,83 | 62,60 | 62,64 | -2,46% | 757.903,00 |
| 19.08.2025 | 63,86 | 64,74 | 63,61 | 64,22 | 1,77% | 551.921,00 |
| 18.08.2025 | 63,14 | 63,51 | 62,65 | 63,10 | -0,27% | 660.127,00 |
| 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% | 1.301.866,00 |
| 13.08.2025 | 60,83 | 64,96 | 60,63 | 64,62 | 6,85% | 1.604.882,00 |
| 12.08.2025 | 57,20 | 60,48 | 57,05 | 60,48 | 6,67% | 800.691,00 |
| 11.08.2025 | 56,90 | 57,48 | 55,84 | 56,70 | -0,26% | 606.079,00 |
| 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% | 802.396,00 |
| 06.08.2025 | 59,42 | 59,45 | 58,26 | 58,52 | -1,35% | 555.030,00 |
| 05.08.2025 | 59,20 | 59,47 | 57,83 | 59,32 | 0,94% | 600.676,00 |
| 04.08.2025 | 56,97 | 59,46 | 56,68 | 58,77 | 3,76% | 961.489,00 |
| 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% | 966.807,00 |
| 30.07.2025 | 61,89 | 61,89 | 58,99 | 59,16 | -3,32% | 1.509.895,00 |
| 29.07.2025 | 60,46 | 62,11 | 59,56 | 61,19 | 1,46% | 1.156.604,00 |
| 28.07.2025 | 60,68 | 61,26 | 59,80 | 60,31 | -0,79% | 700.185,00 |
| 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% | 2.710.311,00 |
| 23.07.2025 | 64,64 | 65,53 | 63,79 | 64,69 | 1,60% | 1.624.732,00 |
| 22.07.2025 | 60,59 | 63,84 | 60,02 | 63,67 | 6,88% | 1.498.696,00 |
| 21.07.2025 | 59,99 | 60,84 | 59,48 | 59,57 | -0,17% | 653.678,00 |
| 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% | 701.346,00 |
| 16.07.2025 | 58,69 | 59,36 | 57,61 | 58,35 | -0,14% | 614.017,00 |
| 15.07.2025 | 59,69 | 60,02 | 58,43 | 58,43 | -1,90% | 685.013,00 |
| 14.07.2025 | 60,52 | 60,53 | 59,06 | 59,56 | -1,67% | 582.890,00 |
| 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% | 481.195,00 |
| 08.07.2025 | 58,47 | 60,26 | 57,77 | 59,29 | 1,91% | 676.996,00 |
| 07.07.2025 | 58,99 | 59,23 | 57,45 | 58,18 | -2,12% | 577.110,00 |
| 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% | 983.606,00 |
| 01.07.2025 | 55,03 | 59,79 | 55,00 | 57,89 | 4,80% | 1.213.996,00 |
| 30.06.2025 | 55,88 | 55,88 | 54,73 | 55,24 | -0,63% | 673.598,00 |
| 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% | 587.618,00 |
| 24.06.2025 | 56,59 | 57,72 | 56,39 | 56,49 | 0,39% | 656.740,00 |
| 23.06.2025 | 54,87 | 56,40 | 54,20 | 56,27 | 1,52% | 648.220,00 |
| 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% | 665.956,00 |
| 16.06.2025 | 56,48 | 57,64 | 55,82 | 57,06 | 2,57% | 595.178,00 |
| 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% | 670.902,00 |
| 11.06.2025 | 58,51 | 59,13 | 58,06 | 58,22 | -0,26% | 1.049.760,00 |
| 10.06.2025 | 57,57 | 59,12 | 57,23 | 58,37 | 2,01% | 1.263.503,00 |
| 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% | 1.618.160,00 |
| 04.06.2025 | 53,40 | 55,27 | 53,18 | 54,73 | 3,07% | 1.981.483,00 |
| 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% | 1.038.076,00 |
| 28.05.2025 | 51,21 | 51,30 | 50,16 | 50,28 | -1,91% | 522.930,00 |
| 27.05.2025 | 50,67 | 51,29 | 49,60 | 51,26 | 3,01% | 726.528,00 |
| 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% | 1.361.971,00 |
| 21.05.2025 | 51,74 | 51,97 | 50,08 | 50,08 | -5,15% | 757.622,00 |
| 20.05.2025 | 52,75 | 53,49 | 52,51 | 52,80 | -0,26% | 894.623,00 |
| 19.05.2025 | 51,59 | 53,12 | 51,51 | 52,94 | -0,51% | 845.198,00 |
| 16.05.2025 | 52,43 | 53,50 | 52,09 | 53,21 | 2,31% | 787.142,00 |
| 15.05.2025 | 52,11 | 52,17 | 51,02 | 52,01 | -0,29% | 769.792,00 |
| 14.05.2025 | 52,01 | 52,62 | 51,62 | 52,16 | -0,19% | 873.214,00 |
| 13.05.2025 | 52,52 | 52,82 | 51,43 | 52,26 | -0,34% | 727.027,00 |
| 12.05.2025 | 51,90 | 53,74 | 50,97 | 52,44 | 9,30% | 1.626.332,00 |
| 09.05.2025 | 48,21 | 48,51 | 47,82 | 47,98 | -0,21% | 733.675,00 |
| 08.05.2025 | 46,42 | 48,47 | 46,12 | 48,08 | 4,75% | 1.105.183,00 |
| 07.05.2025 | 45,92 | 46,46 | 45,52 | 45,90 | 0,53% | 549.641,00 |
| 06.05.2025 | 46,01 | 46,56 | 45,44 | 45,66 | -2,02% | 581.863,00 |
| 05.05.2025 | 46,80 | 47,47 | 46,57 | 46,60 | -1,54% | 535.721,00 |
| 02.05.2025 | 47,15 | 47,81 | 46,63 | 47,33 | 2,16% | 1.128.655,00 |
| 01.05.2025 | 46,16 | 47,01 | 45,66 | 46,33 | 0,61% | 883.767,00 |
| 30.04.2025 | 45,77 | 46,13 | 44,40 | 46,05 | -0,67% | 868.982,00 |
| 29.04.2025 | 46,35 | 46,76 | 45,82 | 46,36 | -0,30% | 910.521,00 |
| 28.04.2025 | 46,91 | 48,00 | 45,85 | 46,50 | -0,77% | 916.504,00 |
| 25.04.2025 | 47,41 | 47,71 | 46,04 | 46,86 | -2,07% | 1.059.458,00 |
| 24.04.2025 | 45,42 | 48,00 | 44,30 | 47,85 | 5,70% | 2.224.139,00 |
| 23.04.2025 | 46,86 | 47,71 | 44,83 | 45,27 | 1,00% | 1.943.807,00 |
| 22.04.2025 | 43,87 | 44,90 | 43,55 | 44,82 | 3,08% | 985.294,00 |
| 21.04.2025 | 43,23 | 43,68 | 42,05 | 43,48 | -0,73% | 1.319.324,00 |
| 17.04.2025 | 43,31 | 44,54 | 43,31 | 43,80 | 1,06% | 1.181.136,00 |
| 16.04.2025 | 43,61 | 44,15 | 42,61 | 43,34 | -0,28% | 1.169.645,00 |
| 15.04.2025 | 44,36 | 45,30 | 43,07 | 43,46 | -2,80% | 1.315.566,00 |