67,750€
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 68,00 | 68,00 | 65,50 | 65,50 | -3,32% | 365,00 |
| 29.04.2026 | 68,50 | 69,25 | 67,50 | 67,75 | -1,81% | - |
| 28.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | 1,00 |
| 27.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,10% | 72,00 |
| 24.04.2026 | 68,50 | 69,00 | 67,25 | 68,25 | -1,44% | - |
| 23.04.2026 | 68,50 | 69,50 | 68,25 | 69,25 | -0,36% | - |
| 22.04.2026 | 72,00 | 73,00 | 69,25 | 69,50 | 0,00% | - |
| 21.04.2026 | 70,50 | 70,50 | 69,50 | 69,50 | 0,72% | 18,00 |
| 20.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 3,76% | 19,00 |
| 17.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,37% | 100,00 |
| 16.04.2026 | 65,50 | 67,25 | 64,75 | 66,75 | 3,49% | - |
| 15.04.2026 | 66,50 | 66,50 | 64,50 | 64,50 | -3,01% | 371,00 |
| 14.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 2,31% | 16,00 |
| 13.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,52% | 31,00 |
| 10.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,15% | 1,00 |
| 09.04.2026 | 66,00 | 66,00 | 65,25 | 65,25 | -1,14% | - |
| 08.04.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 3,94% | 150,00 |
| 07.04.2026 | 64,00 | 64,00 | 63,00 | 63,50 | 0,97% | 99,00 |
| 02.04.2026 | 62,63 | 64,38 | 61,07 | 62,89 | -0,96% | - |
| 01.04.2026 | 63,19 | 63,60 | 62,51 | 63,50 | 2,06% | - |
| 31.03.2026 | 61,14 | 62,41 | 60,67 | 62,22 | -0,22% | - |
| 30.03.2026 | 62,36 | 62,36 | 62,36 | 62,36 | -0,75% | 5,00 |
| 27.03.2026 | 63,64 | 63,67 | 62,34 | 62,83 | -1,01% | - |
| 26.03.2026 | 63,23 | 64,38 | 62,83 | 63,47 | -0,80% | - |
| 25.03.2026 | 63,91 | 65,48 | 63,78 | 63,98 | -0,91% | - |
| 24.03.2026 | 63,94 | 65,10 | 62,63 | 64,57 | 6,24% | - |
| 23.03.2026 | 60,78 | 60,78 | 60,78 | 60,78 | 0,60% | 73,00 |
| 20.03.2026 | 61,42 | 61,42 | 60,42 | 60,42 | -1,24% | 14,00 |
| 19.03.2026 | 60,44 | 61,18 | 60,44 | 61,18 | -0,68% | 9,00 |
| 17.03.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -1,00% | 1,00 |
| 16.03.2026 | 60,86 | 62,22 | 60,68 | 62,22 | 3,22% | 18,00 |
| 13.03.2026 | 60,28 | 60,28 | 60,28 | 60,28 | -1,25% | 58,00 |
| 12.03.2026 | 61,04 | 61,04 | 61,04 | 61,04 | -2,34% | 6,00 |
| 10.03.2026 | 62,18 | 62,50 | 62,18 | 62,50 | 3,89% | 208,00 |
| 09.03.2026 | 60,72 | 60,72 | 60,16 | 60,16 | -10,05% | 5,00 |
| 27.02.2026 | 66,88 | 66,88 | 66,88 | 66,88 | -6,59% | 150,00 |
| 24.02.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -2,19% | 7,00 |
| 20.02.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -2,09% | 1,00 |
| 19.02.2026 | 74,76 | 74,76 | 74,76 | 74,76 | 2,81% | 82,00 |
| 16.02.2026 | 72,72 | 72,72 | 72,72 | 72,72 | -1,92% | 9,00 |
| 13.02.2026 | 73,00 | 74,14 | 73,00 | 74,14 | 2,74% | 18,00 |
| 11.02.2026 | 72,16 | 72,16 | 72,16 | 72,16 | -3,81% | 1,00 |
| 09.02.2026 | 75,02 | 75,02 | 75,02 | 75,02 | 0,59% | 2,00 |
| 04.02.2026 | 74,58 | 74,58 | 74,58 | 74,58 | 4,16% | 24,00 |
| 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 | -2,11% | 343,00 |
| 20.01.2026 | 73,96 | 73,96 | 73,96 | 73,96 | -3,22% | 1,00 |
| 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 | 3,63% | 42,00 |
| 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 | 8,80% | 1.012,00 |
| 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 |