76,230€
-0,33%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 65,14 | 65,14 | 65,14 | 65,14 | -0,12% | 60,00 |
| 02.07.2024 | 66,06 | 66,06 | 65,22 | 65,22 | -1,27% | 5,00 |
| 01.07.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -0,93% | 7,00 |
| 28.06.2024 | 66,68 | 66,68 | 66,68 | 66,68 | -2,94% | 76,00 |
| 25.06.2024 | 70,12 | 70,40 | 68,70 | 68,70 | -1,04% | 2.386,00 |
| 24.06.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 1,43% | 2,00 |
| 21.06.2024 | 68,66 | 68,66 | 66,00 | 68,44 | -0,18% | 8.275,00 |
| 20.06.2024 | 68,56 | 68,56 | 68,56 | 68,56 | -0,92% | 225,00 |
| 18.06.2024 | 69,58 | 69,58 | 68,74 | 69,20 | 0,12% | 621,00 |
| 17.06.2024 | 69,78 | 69,78 | 69,12 | 69,12 | -2,51% | 1.837,00 |
| 12.06.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,45% | 16,00 |
| 11.06.2024 | 70,58 | 70,58 | 70,58 | 70,58 | -1,29% | 183,00 |
| 10.06.2024 | 71,86 | 71,86 | 71,50 | 71,50 | 0,99% | 6,00 |
| 07.06.2024 | 71,10 | 71,10 | 70,76 | 70,80 | -1,28% | 109,00 |
| 05.06.2024 | 71,72 | 71,72 | 71,72 | 71,72 | -3,08% | 40,00 |
| 04.06.2024 | 74,80 | 74,80 | 74,00 | 74,00 | -2,99% | 41,00 |
| 03.06.2024 | 76,28 | 76,28 | 76,28 | 76,28 | 2,25% | 1,00 |
| 27.05.2024 | 72,48 | 74,60 | 72,48 | 74,60 | -0,48% | 5,00 |
| 23.05.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 0,32% | 1,00 |
| 20.05.2024 | 74,72 | 74,72 | 74,72 | 74,72 | 0,13% | 35,00 |
| 17.05.2024 | 74,62 | 74,62 | 74,62 | 74,62 | -0,48% | 65,00 |
| 16.05.2024 | 75,96 | 75,96 | 74,98 | 74,98 | -3,72% | 35,00 |
| 15.05.2024 | 77,88 | 77,88 | 77,88 | 77,88 | 0,62% | 1,00 |
| 14.05.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,39% | 100,00 |
| 13.05.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 2,51% | 100,00 |
| 09.05.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,13% | 1,00 |
| 08.05.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -0,58% | 60,00 |
| 07.05.2024 | 76,28 | 76,34 | 76,28 | 76,34 | 1,22% | 37,00 |
| 06.05.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 0,48% | 18,00 |
| 02.05.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,72% | 67,00 |
| 25.04.2024 | 79,96 | 79,96 | 74,44 | 74,52 | -6,55% | 104,00 |
| 23.04.2024 | 79,74 | 79,74 | 79,74 | 79,74 | 1,58% | 1,00 |
| 18.04.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,01% | 28,00 |
| 17.04.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -2,10% | 40,00 |
| 15.04.2024 | 82,26 | 82,26 | 81,00 | 81,00 | -0,59% | 98,00 |
| 12.04.2024 | 81,48 | 81,48 | 81,48 | 81,48 | -2,58% | 16,00 |
| 11.04.2024 | 83,50 | 83,64 | 83,32 | 83,64 | -3,48% | 328,00 |
| 08.04.2024 | 86,66 | 86,66 | 86,66 | 86,66 | -0,14% | 5,00 |
| 04.04.2024 | 86,78 | 86,78 | 86,78 | 86,78 | -0,18% | 20,00 |
| 03.04.2024 | 87,82 | 87,82 | 86,94 | 86,94 | -1,76% | 15,00 |
| 28.03.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 0,57% | 1,00 |
| 27.03.2024 | 88,00 | 88,00 | 88,00 | 88,00 | 1,73% | 270,00 |
| 26.03.2024 | 85,50 | 86,50 | 85,50 | 86,50 | 1,17% | 140,00 |
| 25.03.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 0,59% | 1,00 |
| 22.03.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 1,80% | 180,00 |
| 20.03.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 1,83% | 12,00 |
| 19.03.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 2,50% | 80,00 |
| 18.03.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 2,56% | 13,00 |
| 14.03.2024 | 82,00 | 82,00 | 78,00 | 78,00 | -4,88% | 730,00 |
| 11.03.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,23% | 140,00 |
| 07.03.2024 | 80,50 | 81,00 | 80,50 | 81,00 | 0,00% | 66,00 |