74,520€
1,35%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 73,51 | 74,73 | 73,28 | 74,73 | 1,63% | - |
| 05.02.2026 | 74,71 | 74,93 | 73,11 | 73,53 | -1,41% | - |
| 04.02.2026 | 74,58 | 74,58 | 74,58 | 74,58 | 3,92% | 24,00 |
| 03.02.2026 | 69,57 | 72,94 | 69,28 | 71,77 | 4,54% | - |
| 02.02.2026 | 67,15 | 69,12 | 66,76 | 68,65 | 1,87% | - |
| 30.01.2026 | 67,02 | 67,60 | 66,42 | 67,39 | 2,04% | - |
| 29.01.2026 | 70,37 | 71,10 | 65,80 | 66,04 | -7,66% | - |
| 28.01.2026 | 71,57 | 72,20 | 71,07 | 71,52 | -0,11% | - |
| 27.01.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -1,10% | 12,00 |
| 26.01.2026 | 73,88 | 73,88 | 72,40 | 72,40 | -3,27% | 343,00 |
| 23.01.2026 | 74,94 | 75,30 | 74,50 | 74,85 | -1,46% | - |
| 22.01.2026 | 74,81 | 76,22 | 74,34 | 75,96 | 2,07% | - |
| 21.01.2026 | 72,70 | 75,00 | 72,18 | 74,42 | 0,62% | - |
| 20.01.2026 | 73,96 | 73,96 | 73,96 | 73,96 | -2,30% | 1,00 |
| 19.01.2026 | 75,59 | 75,87 | 75,30 | 75,70 | -0,36% | - |
| 16.01.2026 | 76,53 | 76,64 | 75,64 | 75,97 | -0,59% | - |
| 15.01.2026 | 76,42 | 76,42 | 76,42 | 76,42 | 1,33% | 1,00 |
| 14.01.2026 | 75,42 | 75,42 | 75,42 | 75,42 | 1,56% | 40,00 |
| 13.01.2026 | 74,26 | 74,26 | 74,26 | 74,26 | 0,66% | 42,00 |
| 12.01.2026 | 74,60 | 74,70 | 73,04 | 73,77 | -1,07% | - |
| 09.01.2026 | 74,46 | 75,77 | 73,98 | 74,57 | 4,06% | - |
| 08.01.2026 | 71,66 | 71,66 | 71,66 | 71,66 | -0,19% | 30,00 |
| 07.01.2026 | 71,94 | 71,94 | 71,20 | 71,80 | 1,93% | 652,00 |
| 06.01.2026 | 65,22 | 70,44 | 65,00 | 70,44 | 8,99% | 1.012,00 |
| 05.01.2026 | 64,99 | 65,76 | 64,42 | 64,63 | 0,70% | - |
| 02.01.2026 | 63,20 | 64,20 | 63,13 | 64,18 | -0,86% | - |
| 30.12.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,94% | 1,00 |
| 29.12.2025 | 64,14 | 64,14 | 64,14 | 64,14 | -0,62% | 4,00 |
| 23.12.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 0,19% | 60,00 |
| 19.12.2025 | 65,00 | 65,00 | 64,42 | 64,42 | -0,09% | 30,00 |
| 18.12.2025 | 64,48 | 64,48 | 64,48 | 64,48 | 3,00% | 1,00 |
| 17.12.2025 | 62,56 | 62,60 | 62,56 | 62,60 | -1,63% | 2,00 |
| 15.12.2025 | 63,72 | 63,72 | 63,64 | 63,64 | 0,00% | 56,00 |
| 12.12.2025 | 63,34 | 64,66 | 63,34 | 63,64 | -0,06% | 19,00 |
| 11.12.2025 | 63,68 | 63,68 | 63,68 | 63,68 | 3,21% | 55,00 |
| 10.12.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 1,65% | 107,00 |
| 08.12.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 4,69% | 2,00 |
| 26.11.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 1,29% | 1,00 |
| 25.11.2025 | 57,24 | 57,24 | 57,24 | 57,24 | 3,43% | 1,00 |
| 24.11.2025 | 55,34 | 55,34 | 55,34 | 55,34 | 4,85% | 5,00 |
| 18.11.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -3,72% | 7,00 |
| 17.11.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -1,54% | 91,00 |
| 11.11.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -2,79% | 30,00 |
| 07.11.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 3,39% | 2,00 |
| 05.11.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,53% | 1,00 |
| 04.11.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -2,80% | 5,00 |
| 03.11.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -1,77% | 2,00 |
| 30.10.2025 | 58,96 | 58,96 | 58,92 | 58,92 | -3,28% | 161,00 |
| 28.10.2025 | 60,92 | 60,92 | 60,92 | 60,92 | -0,23% | 3,00 |
| 27.10.2025 | 61,48 | 61,48 | 61,06 | 61,06 | -0,36% | 261,00 |
| 24.10.2025 | 61,28 | 61,28 | 61,28 | 61,28 | 8,69% | 131,00 |
| 23.10.2025 | 56,38 | 56,38 | 56,38 | 56,38 | 2,21% | 100,00 |
| 21.10.2025 | 55,16 | 55,16 | 55,16 | 55,16 | 2,57% | 1,00 |
| 16.10.2025 | 53,78 | 53,78 | 53,78 | 53,78 | -0,81% | 20,00 |
| 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 | -3,57% | 2,00 |
| 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 | 1,27% | 252,00 |
| 02.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 4,09% | 18,00 |
| 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 | -0,33% | 66,00 |
| 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 |