49,825€
0,05%
Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 49,28 | 49,53 | 48,25 | 49,05 | -1,52% | - |
| 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 | -0,61% | 15,00 |
| 26.03.2025 | 52,08 | 52,84 | 51,86 | 52,48 | -2,27% | - |
| 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 |
| 20.02.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -4,46% | 1,00 |
| 17.02.2025 | 63,34 | 63,74 | 63,34 | 63,74 | 4,01% | 114,00 |
| 12.02.2025 | 62,08 | 62,08 | 61,28 | 61,28 | -5,78% | 29,00 |
| 10.02.2025 | 65,10 | 65,10 | 65,04 | 65,04 | 0,93% | 11,00 |
| 07.02.2025 | 64,44 | 64,44 | 64,44 | 64,44 | -0,80% | 2,00 |
| 06.02.2025 | 64,98 | 64,98 | 64,88 | 64,96 | 0,90% | 175,00 |
| 04.02.2025 | 64,38 | 64,38 | 64,38 | 64,38 | -5,32% | 10,00 |
| 30.01.2025 | 64,50 | 68,00 | 64,50 | 68,00 | 4,20% | 164,00 |
| 29.01.2025 | 65,26 | 65,26 | 65,26 | 65,26 | -4,45% | 30,00 |
| 28.01.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 1,31% | 5,00 |
| 27.01.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 2,18% | 2,00 |
| 21.01.2025 | 65,98 | 65,98 | 65,98 | 65,98 | 0,46% | 361,00 |
| 17.01.2025 | 65,68 | 65,68 | 65,68 | 65,68 | 1,77% | 20,00 |
| 15.01.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 2,18% | 1,00 |
| 08.01.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -1,89% | 1,00 |
| 07.01.2025 | 64,24 | 64,40 | 64,24 | 64,38 | 2,42% | 362,00 |
| 06.01.2025 | 62,74 | 62,86 | 62,74 | 62,86 | 0,13% | 19,00 |
| 03.01.2025 | 62,78 | 62,78 | 62,78 | 62,78 | 0,29% | 6,00 |
| 02.01.2025 | 63,12 | 63,12 | 62,60 | 62,60 | 2,22% | 72,00 |
| 30.12.2024 | 61,26 | 61,30 | 61,24 | 61,24 | -3,71% | 111,00 |
| 27.12.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | 54,00 |
| 23.12.2024 | 64,86 | 64,86 | 63,20 | 63,20 | -9,66% | 19,00 |
| 16.12.2024 | 70,76 | 70,76 | 69,96 | 69,96 | -1,74% | 2,00 |
| 13.12.2024 | 71,22 | 71,22 | 71,20 | 71,20 | -0,89% | 81,00 |
| 12.12.2024 | 72,76 | 72,76 | 71,84 | 71,84 | -1,59% | 64,00 |
| 10.12.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,41% | 1,00 |
| 09.12.2024 | 73,42 | 73,42 | 73,30 | 73,30 | -2,73% | 204,00 |
| 03.12.2024 | 75,36 | 75,36 | 75,36 | 75,36 | -2,21% | 10,00 |
| 02.12.2024 | 76,90 | 77,06 | 76,90 | 77,06 | -6,23% | 60,00 |
| 25.11.2024 | 82,18 | 82,18 | 82,18 | 82,18 | 4,21% | 7,00 |
| 22.11.2024 | 77,10 | 78,86 | 77,10 | 78,86 | 3,11% | 145,00 |
| 13.11.2024 | 76,48 | 76,48 | 76,48 | 76,48 | -3,65% | 29,00 |
| 11.11.2024 | 79,66 | 79,66 | 79,38 | 79,38 | 2,08% | 54,00 |
| 07.11.2024 | 80,78 | 80,78 | 77,76 | 77,76 | -1,97% | 85,00 |
| 06.11.2024 | 79,38 | 79,38 | 79,32 | 79,32 | 7,48% | 29,00 |
| 05.11.2024 | 73,34 | 73,80 | 73,34 | 73,80 | -1,15% | 36,00 |
| 04.11.2024 | 74,66 | 74,66 | 74,66 | 74,66 | -1,92% | 10,00 |
| 30.10.2024 | 76,12 | 76,12 | 76,12 | 76,12 | 0,61% | 25,00 |
| 29.10.2024 | 75,66 | 75,66 | 75,66 | 75,66 | 1,80% | 18,00 |
| 25.10.2024 | 74,32 | 74,32 | 74,32 | 74,32 | 4,59% | 50,00 |
| 24.10.2024 | 71,16 | 71,16 | 70,28 | 71,06 | -0,53% | 221,00 |
| 23.10.2024 | 73,04 | 73,04 | 71,44 | 71,44 | -7,65% | 23,00 |
| 21.10.2024 | 77,36 | 77,36 | 77,36 | 77,36 | 1,12% | 6,00 |
| 17.10.2024 | 76,44 | 76,50 | 76,44 | 76,50 | 2,35% | 108,00 |
| 14.10.2024 | 74,74 | 74,74 | 74,74 | 74,74 | 1,41% | 1,00 |
| 11.10.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 0,14% | 3,00 |
| 08.10.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,95% | 1,00 |
| 07.10.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -0,64% | 6,00 |
| 04.10.2024 | 75,54 | 75,54 | 75,54 | 75,54 | 0,05% | 360,00 |
| 27.09.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 3,23% | 8,00 |
| 24.09.2024 | 73,14 | 73,14 | 73,14 | 73,14 | -2,09% | 1,00 |
| 23.09.2024 | 74,70 | 74,70 | 74,70 | 74,70 | -0,27% | 1,00 |
| 19.09.2024 | 74,64 | 74,90 | 74,64 | 74,90 | 1,63% | 106,00 |
| 18.09.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 2,42% | 301,00 |
| 17.09.2024 | 71,96 | 71,96 | 71,96 | 71,96 | 0,84% | 1,00 |
| 16.09.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 3,78% | 1,00 |
| 11.09.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,06% | 15,00 |
| 09.09.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -0,38% | 6,00 |
| 06.09.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -2,90% | 15,00 |
| 03.09.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -1,58% | 20,00 |
| 29.08.2024 | 72,10 | 72,18 | 72,10 | 72,18 | 0,22% | 126,00 |
| 26.08.2024 | 72,02 | 72,02 | 72,02 | 72,02 | 4,38% | 38,00 |
| 23.08.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,32% | 1,00 |
| 22.08.2024 | 69,22 | 69,22 | 69,22 | 69,22 | 2,28% | 50,00 |
| 21.08.2024 | 67,68 | 67,68 | 67,68 | 67,68 | -3,78% | 40,00 |
| 15.08.2024 | 67,64 | 70,34 | 67,64 | 70,34 | 4,67% | 113,00 |
| 08.08.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -2,58% | 1,00 |
| 07.08.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -2,13% | 6,00 |
| 02.08.2024 | 70,48 | 70,48 | 70,48 | 70,48 | -7,99% | 97,00 |
| 30.07.2024 | 75,66 | 76,60 | 75,66 | 76,60 | 7,04% | 49,00 |
| 26.07.2024 | 72,82 | 72,98 | 71,56 | 71,56 | -2,48% | 253,00 |
| 25.07.2024 | 71,70 | 73,38 | 69,68 | 73,38 | 7,34% | 294,00 |
| 24.07.2024 | 70,70 | 70,70 | 68,36 | 68,36 | -3,69% | 125,00 |
| 23.07.2024 | 71,68 | 71,68 | 70,98 | 70,98 | -5,86% | 71,00 |
| 17.07.2024 | 74,98 | 75,40 | 74,98 | 75,40 | 1,51% | 60,00 |
| 16.07.2024 | 73,44 | 74,28 | 73,44 | 74,28 | 12,89% | 405,00 |
| 11.07.2024 | 65,70 | 65,80 | 65,70 | 65,80 | 0,55% | 98,00 |
| 09.07.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 0,31% | 1,00 |
| 08.07.2024 | 64,22 | 65,40 | 63,98 | 65,24 | 2,03% | 106,00 |
| 05.07.2024 | 63,94 | 63,94 | 63,94 | 63,94 | -1,84% | 60,00 |