54,210€
-0,02%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 3,99% | 58,00 |
| 13.10.2025 | 52,14 | 52,14 | 52,14 | 52,14 | -1,59% | 80,00 |
| 10.10.2025 | 52,98 | 52,98 | 52,98 | 52,98 | -2,39% | 2,00 |
| 09.10.2025 | 54,76 | 54,90 | 53,74 | 54,28 | -1,20% | - |
| 08.10.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -1,47% | 4,00 |
| 07.10.2025 | 55,76 | 55,76 | 55,76 | 55,76 | 0,11% | 2,00 |
| 06.10.2025 | 57,94 | 58,54 | 55,70 | 55,70 | 0,38% | 252,00 |
| 03.10.2025 | 55,64 | 55,74 | 55,36 | 55,49 | 0,60% | - |
| 02.10.2025 | 54,58 | 56,00 | 54,47 | 55,16 | 1,58% | - |
| 01.10.2025 | 53,39 | 54,54 | 53,04 | 54,30 | 1,93% | - |
| 30.09.2025 | 54,56 | 54,68 | 53,05 | 53,27 | -1,63% | - |
| 29.09.2025 | 54,44 | 54,91 | 53,36 | 54,15 | 1,84% | - |
| 26.09.2025 | 52,92 | 53,38 | 52,71 | 53,17 | 0,62% | - |
| 25.09.2025 | 52,84 | 52,84 | 52,84 | 52,84 | -1,16% | 1,00 |
| 24.09.2025 | 53,46 | 53,46 | 53,46 | 53,46 | -2,09% | 1,00 |
| 23.09.2025 | 54,58 | 54,60 | 54,58 | 54,60 | 1,47% | 66,00 |
| 22.09.2025 | 53,82 | 54,23 | 53,29 | 53,81 | -1,37% | - |
| 19.09.2025 | 55,54 | 56,05 | 54,52 | 54,56 | -0,40% | - |
| 18.09.2025 | 54,78 | 54,78 | 54,78 | 54,78 | -0,22% | 30,00 |
| 16.09.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -2,42% | 1,00 |
| 15.09.2025 | 56,26 | 56,26 | 56,26 | 56,26 | 2,33% | 1,00 |
| 10.09.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -3,81% | 9,00 |
| 08.09.2025 | 57,44 | 57,74 | 57,16 | 57,16 | 4,31% | 170,00 |
| 29.08.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -2,39% | 3,00 |
| 28.08.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 1,34% | 1,00 |
| 26.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,47% | 1,00 |
| 25.08.2025 | 56,72 | 56,72 | 55,66 | 55,66 | 2,96% | 3,00 |
| 18.08.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -1,49% | 43,00 |
| 15.08.2025 | 54,88 | 54,88 | 54,88 | 54,88 | 13,46% | 25,00 |
| 11.08.2025 | 48,37 | 48,37 | 48,37 | 48,37 | -4,48% | 1,00 |
| 07.08.2025 | 50,64 | 50,64 | 50,64 | 50,64 | -0,43% | 1,00 |
| 06.08.2025 | 50,86 | 50,86 | 50,86 | 50,86 | 3,50% | 20,00 |
| 04.08.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -3,84% | 50,00 |
| 01.08.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -2,67% | 33,00 |
| 30.07.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 50,00 |
| 29.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,62% | 80,00 |
| 28.07.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 2,91% | 19,00 |
| 25.07.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 0,16% | 5,00 |
| 24.07.2025 | 49,00 | 52,98 | 49,00 | 50,14 | -8,67% | 162,00 |
| 23.07.2025 | 54,96 | 54,96 | 54,90 | 54,90 | 6,68% | 43,00 |
| 22.07.2025 | 51,46 | 51,46 | 51,46 | 51,46 | 0,23% | 25,00 |
| 18.07.2025 | 51,34 | 51,34 | 51,34 | 51,34 | 0,63% | 69,00 |
| 09.07.2025 | 51,02 | 51,02 | 51,02 | 51,02 | 4,21% | 10,00 |
| 08.07.2025 | 49,01 | 49,01 | 48,96 | 48,96 | -1,09% | 41,00 |
| 07.07.2025 | 50,44 | 50,44 | 49,50 | 49,50 | 2,93% | 67,00 |
| 30.06.2025 | 48,09 | 48,09 | 48,09 | 48,09 | -0,25% | 8,00 |
| 25.06.2025 | 48,21 | 48,21 | 48,21 | 48,21 | 0,79% | 20,00 |
| 23.06.2025 | 48,22 | 48,22 | 47,83 | 47,83 | -1,38% | 15,00 |
| 17.06.2025 | 48,51 | 48,55 | 48,50 | 48,50 | -0,49% | 18,00 |
| 16.06.2025 | 47,81 | 48,74 | 47,81 | 48,74 | -0,53% | 5,00 |
| 12.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -4,85% | 50,00 |
| 11.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,52% | 10,00 |
| 09.06.2025 | 49,71 | 49,75 | 48,80 | 49,75 | 13,15% | 14,00 |
| 03.06.2025 | 43,97 | 43,97 | 43,97 | 43,97 | -0,07% | 3,00 |
| 02.06.2025 | 44,70 | 44,70 | 44,00 | 44,00 | -4,26% | 37,00 |
| 30.05.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,57% | 2,00 |
| 28.05.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 1,51% | 10,00 |
| 27.05.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -5,46% | 11,00 |
| 20.05.2025 | 47,62 | 47,62 | 47,62 | 47,62 | 1,32% | 5,00 |
| 19.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,56% | 4,00 |
| 16.05.2025 | 46,98 | 46,98 | 46,28 | 46,28 | 0,17% | 113,00 |
| 15.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,65% | 63,00 |
| 13.05.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -2,47% | 25,00 |
| 12.05.2025 | 44,94 | 47,68 | 44,94 | 47,68 | 11,79% | 123,00 |
| 09.05.2025 | 43,16 | 45,10 | 42,65 | 42,65 | 4,51% | 1.904,00 |
| 08.05.2025 | 40,81 | 40,81 | 40,81 | 40,81 | 0,02% | 150,00 |
| 07.05.2025 | 40,79 | 40,80 | 40,79 | 40,80 | -2,32% | 283,00 |
| 05.05.2025 | 41,77 | 41,77 | 41,77 | 41,77 | -1,46% | 48,00 |
| 28.04.2025 | 42,39 | 42,39 | 42,39 | 42,39 | 3,74% | 37,00 |
| 24.04.2025 | 39,24 | 40,86 | 39,24 | 40,86 | 1,72% | 111,00 |
| 23.04.2025 | 40,17 | 40,17 | 40,17 | 40,17 | 5,27% | 1,00 |
| 22.04.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,88% | 22,00 |
| 17.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 2,37% | 10,00 |
| 16.04.2025 | 37,61 | 37,61 | 37,61 | 37,61 | 1,35% | 2,00 |
| 11.04.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -3,71% | 4,00 |
| 10.04.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 1,15% | 50,00 |
| 09.04.2025 | 38,16 | 38,51 | 38,10 | 38,10 | -7,07% | 77,00 |
| 08.04.2025 | 41,66 | 41,66 | 41,00 | 41,00 | -1,54% | 11,00 |
| 07.04.2025 | 40,74 | 41,64 | 40,74 | 41,64 | -2,21% | 72,00 |
| 04.04.2025 | 41,64 | 42,58 | 41,64 | 42,58 | -13,10% | 51,00 |
| 03.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,23% | 20,00 |
| 01.04.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 0,64% | 1,00 |
| 28.03.2025 | 51,50 | 51,50 | 49,80 | 49,80 | -4,52% | 81,00 |
| 27.03.2025 | 52,16 | 52,16 | 52,16 | 52,16 | -2,87% | 15,00 |
| 25.03.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,67% | 1,00 |
| 24.03.2025 | 53,34 | 53,34 | 53,34 | 53,34 | 2,38% | 31,00 |
| 20.03.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -2,62% | 20,00 |
| 18.03.2025 | 53,92 | 53,92 | 53,50 | 53,50 | 1,75% | 15,00 |
| 17.03.2025 | 52,96 | 52,96 | 52,58 | 52,58 | 0,92% | 54,00 |
| 14.03.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 1,09% | 5,00 |
| 13.03.2025 | 51,72 | 51,72 | 51,54 | 51,54 | -0,73% | 11,00 |
| 11.03.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -3,96% | 13,00 |
| 10.03.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -0,37% | 13,00 |
| 07.03.2025 | 54,76 | 54,76 | 54,12 | 54,26 | -4,71% | 67,00 |
| 03.03.2025 | 58,66 | 58,66 | 56,94 | 56,94 | -2,97% | 38,00 |
| 28.02.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 0,79% | 34,00 |
| 27.02.2025 | 58,92 | 58,92 | 58,22 | 58,22 | -1,05% | 70,00 |
| 25.02.2025 | 58,84 | 58,84 | 58,84 | 58,84 | -2,42% | 1,00 |
| 24.02.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -1,63% | 1,00 |
| 21.02.2025 | 60,32 | 61,30 | 60,12 | 61,30 | 0,66% | 102,00 |