Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 87,01 | 90,19 | 87,01 | 88,50 | -1,51% | - |
25.02.2021 | 93,10 | 93,23 | 89,40 | 89,86 | -5,24% | - |
24.02.2021 | 91,51 | 95,30 | 91,23 | 94,83 | 4,73% | - |
23.02.2021 | 88,98 | 91,01 | 87,75 | 90,55 | 1,06% | - |
22.02.2021 | 89,53 | 91,03 | 88,61 | 89,60 | -1,81% | - |
19.02.2021 | 92,22 | 92,53 | 90,90 | 91,26 | 2,29% | - |
18.02.2021 | 89,34 | 89,41 | 87,80 | 89,21 | -1,50% | - |
17.02.2021 | 91,24 | 91,99 | 90,06 | 90,57 | -1,77% | - |
16.02.2021 | 91,54 | 92,88 | 91,30 | 92,20 | 0,59% | - |
12.02.2021 | 91,15 | 92,12 | 90,86 | 91,66 | 0,97% | - |
11.02.2021 | 91,35 | 91,52 | 89,26 | 90,77 | 0,17% | - |
10.02.2021 | 90,62 | 90,62 | 90,62 | 90,62 | -1,09% | - |
09.02.2021 | 90,32 | 92,17 | 89,97 | 91,62 | -0,53% | - |
08.02.2021 | 91,10 | 92,38 | 90,61 | 92,11 | 2,59% | - |
05.02.2021 | 89,62 | 90,40 | 89,31 | 89,78 | 0,75% | - |
04.02.2021 | 88,73 | 89,95 | 88,37 | 89,11 | 1,49% | - |
03.02.2021 | 84,70 | 88,63 | 84,70 | 87,80 | 0,82% | - |
02.02.2021 | 84,00 | 87,13 | 83,79 | 87,09 | 0,35% | - |
01.02.2021 | 86,10 | 87,36 | 85,12 | 86,79 | 0,12% | - |
29.01.2021 | 87,36 | 87,77 | 84,73 | 86,68 | -0,69% | - |
28.01.2021 | 86,38 | 89,49 | 85,52 | 87,28 | -4,38% | - |
27.01.2021 | 92,94 | 93,76 | 89,97 | 91,28 | -1,46% | - |
26.01.2021 | 93,38 | 93,90 | 91,19 | 92,64 | 2,96% | - |
25.01.2021 | 90,11 | 90,11 | 89,96 | 89,97 | -0,24% | - |
22.01.2021 | 90,07 | 90,41 | 89,10 | 90,19 | -0,40% | - |
21.01.2021 | 92,02 | 92,39 | 89,91 | 90,55 | -0,43% | - |
20.01.2021 | 90,97 | 91,18 | 89,61 | 90,94 | 2,62% | - |
19.01.2021 | 87,61 | 88,85 | 87,33 | 88,62 | 0,70% | - |
15.01.2021 | 86,80 | 88,83 | 0,00 | 88,00 | -1,26% | - |
14.01.2021 | 88,67 | 90,83 | 88,23 | 89,12 | 2,75% | - |
13.01.2021 | 87,81 | 88,23 | 86,28 | 86,74 | -1,80% | - |
12.01.2021 | 88,47 | 88,47 | 88,33 | 88,33 | 4,48% | - |
11.01.2021 | 82,70 | 84,90 | 82,54 | 84,54 | 3,97% | - |
08.01.2021 | 81,68 | 82,68 | 80,47 | 81,31 | -2,83% | - |
07.01.2021 | 83,74 | 84,76 | 83,11 | 83,68 | 2,10% | - |
06.01.2021 | 80,76 | 82,51 | 80,01 | 81,95 | 4,12% | - |
05.01.2021 | 77,10 | 79,00 | 76,75 | 78,71 | 2,84% | - |
04.01.2021 | 78,61 | 78,61 | 75,88 | 76,54 | 0,37% | - |
31.12.2020 | 77,04 | 77,85 | 76,26 | 76,26 | -2,51% | - |
30.12.2020 | 79,16 | 79,64 | 77,82 | 78,22 | -0,67% | - |
29.12.2020 | 78,41 | 79,11 | 77,27 | 78,74 | -2,28% | - |
28.12.2020 | 80,85 | 81,95 | 80,00 | 80,58 | -2,53% | - |
24.12.2020 | 81,81 | 83,53 | 81,14 | 82,67 | 0,76% | - |
23.12.2020 | 82,43 | 83,12 | 81,64 | 82,05 | -1,13% | - |
22.12.2020 | 82,38 | 83,73 | 82,11 | 82,98 | 1,94% | - |
21.12.2020 | 79,18 | 81,50 | 78,99 | 81,40 | -1,77% | - |
18.12.2020 | 80,92 | 82,87 | 80,14 | 82,87 | 5,72% | - |
17.12.2020 | 77,29 | 78,75 | 76,97 | 78,38 | 2,56% | - |
16.12.2020 | 76,16 | 76,75 | 75,35 | 76,42 | -0,10% | - |
15.12.2020 | 73,95 | 76,69 | 73,73 | 76,50 | -1,69% | - |
14.12.2020 | 74,19 | 91,02 | 73,59 | 77,81 | 5,40% | - |
11.12.2020 | 74,59 | 74,63 | 73,01 | 73,83 | -1,05% | - |
10.12.2020 | 74,88 | 75,17 | 73,93 | 74,61 | -0,07% | - |
09.12.2020 | 76,04 | 76,45 | 73,81 | 74,66 | -2,53% | - |
08.12.2020 | 73,95 | 85,30 | 73,85 | 76,60 | 4,19% | - |
07.12.2020 | 74,70 | 75,82 | 73,52 | 73,52 | 0,55% | - |
04.12.2020 | 75,33 | 75,33 | 67,58 | 73,12 | -2,70% | - |
03.12.2020 | 75,32 | 76,03 | 74,49 | 75,15 | 0,74% | - |
02.12.2020 | 74,61 | 77,35 | 72,66 | 74,60 | -1,67% | - |
01.12.2020 | 74,74 | 75,88 | 73,61 | 75,87 | 1,48% | - |
30.11.2020 | 74,97 | 75,66 | 73,75 | 74,76 | -2,59% | - |
27.11.2020 | 76,10 | 76,79 | 75,55 | 76,75 | 1,57% | - |
25.11.2020 | 75,17 | 76,80 | 74,77 | 75,57 | -0,98% | - |
24.11.2020 | 78,48 | 78,72 | 75,96 | 76,31 | -1,33% | - |
23.11.2020 | 75,59 | 78,13 | 75,45 | 77,34 | 4,25% | - |
20.11.2020 | 73,70 | 74,97 | 73,37 | 74,19 | 2,18% | - |
19.11.2020 | 71,01 | 72,73 | 70,63 | 72,61 | 2,30% | - |
18.11.2020 | 72,76 | 72,94 | 70,78 | 70,98 | -0,76% | - |
17.11.2020 | 71,44 | 73,56 | 71,44 | 71,52 | 0,42% | - |
16.11.2020 | 70,94 | 71,51 | 70,64 | 71,22 | 0,77% | - |
13.11.2020 | 70,42 | 71,13 | 69,93 | 70,67 | 2,18% | - |
12.11.2020 | 69,93 | 70,42 | 68,32 | 69,16 | -2,47% | - |
11.11.2020 | 68,48 | 71,70 | 67,75 | 70,91 | 3,81% | - |
10.11.2020 | 65,25 | 69,34 | 64,94 | 68,31 | 6,12% | - |
09.11.2020 | 66,42 | 67,19 | 64,18 | 64,37 | -7,13% | - |
06.11.2020 | 70,46 | 71,03 | 68,95 | 69,31 | -1,63% | - |
05.11.2020 | 69,63 | 71,74 | 69,09 | 70,46 | 3,25% | - |
04.11.2020 | 67,70 | 69,25 | 0,00 | 68,24 | -0,19% | - |
03.11.2020 | 66,29 | 68,70 | 66,15 | 68,37 | 6,99% | - |
02.11.2020 | 65,46 | 65,49 | 63,19 | 63,90 | 0,79% | - |
30.10.2020 | 64,13 | 64,62 | 0,00 | 63,40 | -0,13% | - |
29.10.2020 | 66,42 | 68,26 | 63,46 | 63,49 | -1,76% | - |
28.10.2020 | 62,89 | 64,93 | 62,59 | 64,62 | 3,50% | - |
27.10.2020 | 62,04 | 64,65 | 61,86 | 62,44 | 0,91% | - |
26.10.2020 | 61,21 | 61,99 | 60,50 | 61,87 | 0,58% | - |
23.10.2020 | 62,53 | 63,11 | 60,44 | 61,52 | -1,51% | - |
22.10.2020 | 63,47 | 63,96 | 61,85 | 62,46 | -1,12% | - |
21.10.2020 | 64,65 | 65,03 | 61,42 | 63,17 | -3,10% | - |
20.10.2020 | 65,85 | 66,72 | 64,51 | 65,19 | 4,01% | - |
19.10.2020 | 64,58 | 64,58 | 62,42 | 62,68 | -1,79% | - |
16.10.2020 | 63,63 | 64,46 | 63,17 | 63,82 | -2,29% | - |
15.10.2020 | 62,56 | 65,32 | 61,93 | 65,32 | 3,05% | - |
14.10.2020 | 65,25 | 65,27 | 62,77 | 63,38 | -0,55% | - |
13.10.2020 | 61,13 | 63,96 | 61,13 | 63,73 | 3,46% | - |
12.10.2020 | 63,00 | 63,03 | 61,45 | 61,60 | -1,90% | - |
09.10.2020 | 64,12 | 64,42 | 62,59 | 62,80 | -0,99% | - |
08.10.2020 | 65,12 | 65,48 | 62,54 | 63,42 | -1,99% | - |
07.10.2020 | 64,86 | 65,75 | 63,89 | 64,71 | 2,38% | - |
06.10.2020 | 63,74 | 65,64 | 62,60 | 63,21 | -1,81% | - |
05.10.2020 | 63,29 | 64,92 | 0,00 | 64,37 | 3,27% | - |