82,487$
2,37%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 81,05 | 83,70 | 80,93 | 82,53 | 2,42% | 1.248.264,00 |
| 30.05.2024 | 77,50 | 80,78 | 77,50 | 80,58 | 4,38% | 601.829,00 |
| 29.05.2024 | 76,75 | 77,68 | 76,59 | 77,20 | -1,08% | 486.567,00 |
| 28.05.2024 | 79,49 | 79,88 | 78,01 | 78,04 | -1,80% | 472.829,00 |
| 24.05.2024 | 79,83 | 79,84 | 79,01 | 79,47 | 0,34% | 550.430,00 |
| 23.05.2024 | 81,43 | 81,43 | 78,79 | 79,20 | -2,13% | 678.159,00 |
| 22.05.2024 | 81,51 | 82,03 | 80,00 | 80,92 | -0,01% | 583.042,00 |
| 21.05.2024 | 81,22 | 81,69 | 80,47 | 80,93 | -0,78% | 424.669,00 |
| 20.05.2024 | 81,60 | 82,33 | 80,81 | 81,57 | 0,16% | 484.243,00 |
| 17.05.2024 | 81,23 | 81,51 | 80,51 | 81,44 | 0,10% | 433.498,00 |
| 16.05.2024 | 82,52 | 82,60 | 81,33 | 81,36 | -1,83% | 642.009,00 |
| 15.05.2024 | 85,02 | 85,02 | 82,83 | 82,88 | -1,51% | 423.519,00 |
| 14.05.2024 | 84,76 | 85,09 | 83,77 | 84,15 | 0,89% | 409.418,00 |
| 13.05.2024 | 84,13 | 85,53 | 83,36 | 83,41 | 0,02% | 565.758,00 |
| 10.05.2024 | 83,73 | 84,34 | 82,35 | 83,39 | -0,50% | 596.383,00 |
| 09.05.2024 | 81,74 | 84,20 | 81,74 | 83,81 | 2,61% | 741.690,00 |
| 08.05.2024 | 81,14 | 81,98 | 81,14 | 81,68 | -0,01% | 843.858,00 |
| 07.05.2024 | 82,26 | 83,32 | 81,65 | 81,69 | -0,21% | 561.656,00 |
| 06.05.2024 | 82,31 | 83,37 | 81,73 | 81,86 | 0,65% | 439.136,00 |
| 03.05.2024 | 82,82 | 83,18 | 81,08 | 81,33 | 0,22% | 523.769,00 |
| 02.05.2024 | 81,21 | 81,94 | 79,84 | 81,15 | 1,02% | 504.762,00 |
| 01.05.2024 | 80,65 | 81,92 | 79,65 | 80,33 | -0,38% | 616.589,00 |
| 30.04.2024 | 81,47 | 82,27 | 80,56 | 80,64 | -1,79% | 465.667,00 |
| 29.04.2024 | 81,99 | 82,55 | 81,20 | 82,11 | 1,27% | 502.258,00 |
| 26.04.2024 | 79,76 | 82,12 | 79,76 | 81,08 | 1,35% | 682.420,00 |
| 25.04.2024 | 83,81 | 84,00 | 79,09 | 80,00 | -7,12% | 1.799.118,00 |
| 24.04.2024 | 86,62 | 87,37 | 85,91 | 86,13 | -0,27% | 913.928,00 |
| 23.04.2024 | 84,92 | 86,96 | 84,51 | 86,36 | 1,70% | 718.930,00 |
| 22.04.2024 | 84,59 | 85,50 | 84,18 | 84,92 | 1,17% | 713.043,00 |
| 19.04.2024 | 81,69 | 84,27 | 81,69 | 83,94 | 2,27% | 885.691,00 |
| 18.04.2024 | 82,80 | 83,53 | 81,67 | 82,08 | -0,89% | 594.075,00 |
| 17.04.2024 | 84,51 | 84,98 | 82,65 | 82,82 | -2,47% | 729.064,00 |
| 16.04.2024 | 84,98 | 85,86 | 84,48 | 84,92 | -0,66% | 591.311,00 |
| 15.04.2024 | 86,43 | 87,81 | 85,21 | 85,48 | -1,92% | 656.248,00 |
| 12.04.2024 | 87,64 | 88,14 | 86,45 | 87,15 | -1,65% | 618.425,00 |
| 11.04.2024 | 90,92 | 90,92 | 88,51 | 88,61 | -2,35% | 880.332,00 |
| 10.04.2024 | 90,99 | 91,67 | 90,19 | 90,74 | -3,11% | 757.926,00 |
| 09.04.2024 | 93,40 | 94,03 | 92,72 | 93,65 | 0,42% | 483.941,00 |
| 08.04.2024 | 94,70 | 94,70 | 92,16 | 93,26 | -0,43% | 797.229,00 |
| 05.04.2024 | 93,31 | 94,20 | 93,09 | 93,66 | 0,30% | 752.927,00 |
| 04.04.2024 | 95,38 | 95,38 | 92,68 | 93,38 | -0,85% | 1.141.999,00 |
| 03.04.2024 | 93,50 | 94,76 | 93,50 | 94,18 | 0,30% | 702.479,00 |
| 02.04.2024 | 94,70 | 95,18 | 93,13 | 93,90 | -2,05% | 779.969,00 |
| 01.04.2024 | 96,36 | 96,51 | 95,37 | 95,87 | -0,67% | 530.554,00 |
| 28.03.2024 | 95,68 | 96,65 | 95,48 | 96,52 | 0,85% | 748.705,00 |
| 27.03.2024 | 94,02 | 95,87 | 93,99 | 95,71 | 2,63% | 632.864,00 |
| 26.03.2024 | 94,01 | 94,01 | 92,96 | 93,26 | 0,29% | 460.128,00 |
| 25.03.2024 | 92,87 | 93,40 | 92,66 | 92,99 | 0,78% | 555.049,00 |
| 22.03.2024 | 93,85 | 93,90 | 91,96 | 92,27 | -1,82% | 734.733,00 |
| 21.03.2024 | 92,95 | 94,44 | 92,95 | 93,98 | 2,01% | 893.396,00 |
| 20.03.2024 | 89,42 | 92,29 | 89,42 | 92,13 | 3,33% | 1.146.458,00 |
| 19.03.2024 | 86,43 | 89,34 | 86,43 | 89,16 | 2,48% | 747.859,00 |
| 18.03.2024 | 87,23 | 87,94 | 85,88 | 87,00 | -0,55% | 742.140,00 |
| 15.03.2024 | 84,62 | 87,91 | 84,62 | 87,48 | 2,80% | 2.026.813,00 |
| 14.03.2024 | 89,36 | 89,60 | 84,71 | 85,10 | -4,72% | 741.056,00 |
| 13.03.2024 | 89,39 | 90,28 | 88,78 | 89,32 | -0,13% | 688.748,00 |
| 12.03.2024 | 89,60 | 90,25 | 88,81 | 89,44 | -0,85% | 454.158,00 |
| 11.03.2024 | 90,24 | 91,35 | 89,00 | 90,21 | -0,04% | 482.364,00 |
| 08.03.2024 | 90,94 | 92,97 | 89,87 | 90,25 | 0,78% | 832.446,00 |
| 07.03.2024 | 88,45 | 89,72 | 88,45 | 89,55 | 1,95% | 388.073,00 |
| 06.03.2024 | 88,75 | 89,50 | 87,59 | 87,84 | -1,35% | 514.258,00 |
| 05.03.2024 | 87,36 | 90,57 | 87,27 | 89,04 | 0,83% | 712.136,00 |
| 04.03.2024 | 87,69 | 88,98 | 87,58 | 88,31 | 0,50% | 499.304,00 |
| 01.03.2024 | 87,31 | 87,95 | 85,73 | 87,87 | 0,54% | 324.711,00 |
| 29.02.2024 | 87,24 | 87,78 | 86,54 | 87,40 | 1,05% | 567.243,00 |
| 28.02.2024 | 85,17 | 86,68 | 85,08 | 86,49 | 0,07% | 503.224,00 |
| 27.02.2024 | 87,86 | 87,86 | 86,01 | 86,43 | -0,62% | 508.655,00 |
| 26.02.2024 | 87,78 | 88,98 | 86,96 | 86,97 | -0,80% | 453.182,00 |
| 23.02.2024 | 88,58 | 88,58 | 87,13 | 87,67 | -1,24% | 618.884,00 |
| 22.02.2024 | 87,91 | 89,17 | 87,76 | 88,77 | 1,12% | 510.622,00 |
| 21.02.2024 | 86,83 | 88,32 | 86,58 | 87,79 | 0,69% | 364.292,00 |
| 20.02.2024 | 88,21 | 88,21 | 86,17 | 87,19 | 0,89% | 428.760,00 |
| 16.02.2024 | 87,08 | 87,54 | 86,38 | 86,42 | -1,90% | 371.547,00 |
| 15.02.2024 | 88,30 | 88,70 | 87,21 | 88,09 | 1,67% | 482.337,00 |
| 14.02.2024 | 86,70 | 87,04 | 85,01 | 86,64 | 1,71% | 489.668,00 |
| 13.02.2024 | 84,29 | 85,36 | 83,62 | 85,18 | -3,06% | 909.697,00 |
| 12.02.2024 | 86,25 | 88,46 | 86,09 | 87,87 | 1,91% | 626.472,00 |
| 09.02.2024 | 84,70 | 86,24 | 84,02 | 86,22 | 1,82% | 565.140,00 |
| 08.02.2024 | 84,07 | 85,52 | 84,04 | 84,68 | 1,45% | 470.928,00 |
| 07.02.2024 | 84,33 | 84,33 | 82,95 | 83,47 | -0,68% | 405.866,00 |
| 06.02.2024 | 84,00 | 84,74 | 83,75 | 84,04 | -0,25% | 940.075,00 |
| 05.02.2024 | 84,31 | 85,38 | 83,85 | 84,25 | -1,58% | 1.302.699,00 |
| 02.02.2024 | 83,32 | 86,70 | 82,68 | 85,60 | 1,31% | 1.848.251,00 |
| 01.02.2024 | 81,44 | 85,70 | 81,10 | 84,49 | 4,72% | 3.110.224,00 |
| 31.01.2024 | 82,26 | 83,15 | 80,39 | 80,68 | -1,93% | 1.436.777,00 |
| 30.01.2024 | 83,56 | 84,15 | 81,77 | 82,27 | -3,38% | 1.731.516,00 |
| 29.01.2024 | 82,90 | 85,48 | 82,62 | 85,15 | 2,74% | 875.334,00 |
| 26.01.2024 | 84,20 | 85,04 | 82,48 | 82,88 | -0,62% | 603.130,00 |
| 25.01.2024 | 82,67 | 84,65 | 82,13 | 83,40 | -1,14% | 953.096,00 |
| 24.01.2024 | 87,00 | 87,00 | 83,59 | 84,36 | -2,06% | 549.128,00 |
| 23.01.2024 | 88,79 | 89,69 | 86,03 | 86,13 | -1,95% | 389.808,00 |
| 22.01.2024 | 87,44 | 88,72 | 87,34 | 87,84 | 1,14% | 490.544,00 |
| 19.01.2024 | 85,70 | 87,16 | 84,95 | 86,85 | 1,48% | 587.965,00 |
| 18.01.2024 | 85,45 | 86,38 | 84,49 | 85,58 | 0,33% | 517.114,00 |
| 17.01.2024 | 85,44 | 86,50 | 84,96 | 85,30 | -0,76% | 444.381,00 |
| 16.01.2024 | 85,59 | 86,10 | 84,83 | 85,95 | -0,80% | 503.407,00 |
| 12.01.2024 | 89,23 | 89,53 | 86,41 | 86,64 | -1,82% | 464.431,00 |
| 11.01.2024 | 88,43 | 88,85 | 87,08 | 88,25 | -0,11% | 468.589,00 |
| 10.01.2024 | 89,66 | 90,02 | 88,31 | 88,35 | -1,31% | 513.561,00 |
| 09.01.2024 | 89,80 | 90,36 | 89,02 | 89,52 | -1,21% | 610.971,00 |