46,925€
-2,42%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 48,09 | 48,09 | 48,09 | 48,09 | 0,74% | 8,00 |
| 27.06.2025 | 47,53 | 47,96 | 47,39 | 47,74 | 0,85% | - |
| 26.06.2025 | 46,95 | 47,35 | 46,81 | 47,34 | -1,81% | - |
| 25.06.2025 | 48,21 | 48,21 | 48,21 | 48,21 | -2,28% | 20,00 |
| 24.06.2025 | 48,92 | 49,62 | 48,69 | 49,34 | 3,15% | - |
| 23.06.2025 | 48,22 | 48,22 | 47,83 | 47,83 | 0,37% | 15,00 |
| 20.06.2025 | 48,07 | 49,16 | 47,39 | 47,66 | -0,71% | - |
| 19.06.2025 | 48,32 | 48,32 | 47,91 | 48,00 | -1,79% | - |
| 18.06.2025 | 47,84 | 48,96 | 47,80 | 48,87 | 0,76% | - |
| 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 |
| 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 |