82,996$
0,21%
Echtzeit-Aktienkurs Brunswick Corp.
Bid:
Ask:
Aktienkurse zur Brunswick Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 89,79 | 91,21 | 88,98 | 90,62 | 1,09% | 636.399,00 |
| 05.01.2024 | 88,82 | 90,86 | 88,04 | 89,64 | 0,44% | 798.917,00 |
| 04.01.2024 | 89,03 | 89,56 | 87,77 | 89,25 | -0,82% | 966.102,00 |
| 03.01.2024 | 93,24 | 93,24 | 89,80 | 89,99 | -5,27% | 850.943,00 |
| 02.01.2024 | 94,82 | 97,03 | 94,06 | 95,00 | -1,81% | 1.198.555,00 |
| 29.12.2023 | 97,91 | 98,75 | 96,63 | 96,75 | -1,67% | 658.961,00 |
| 28.12.2023 | 98,55 | 98,69 | 97,53 | 98,39 | -0,50% | 653.187,00 |
| 27.12.2023 | 99,44 | 99,52 | 98,52 | 98,88 | -0,13% | 528.537,00 |
| 26.12.2023 | 98,20 | 99,68 | 97,97 | 99,01 | 1,14% | 336.827,00 |
| 22.12.2023 | 96,85 | 98,05 | 96,01 | 97,89 | 0,91% | 463.830,00 |
| 21.12.2023 | 95,86 | 97,12 | 95,59 | 97,01 | 2,67% | 618.852,00 |
| 20.12.2023 | 95,31 | 96,71 | 94,44 | 94,49 | -1,78% | 751.337,00 |
| 19.12.2023 | 95,50 | 96,46 | 94,26 | 96,20 | 1,05% | 822.720,00 |
| 18.12.2023 | 95,75 | 95,75 | 94,13 | 95,20 | 0,01% | 670.201,00 |
| 15.12.2023 | 94,89 | 95,96 | 93,54 | 95,19 | 0,21% | 1.248.071,00 |
| 14.12.2023 | 90,59 | 95,52 | 90,56 | 94,99 | 7,58% | 1.364.905,00 |
| 13.12.2023 | 84,60 | 88,44 | 83,98 | 88,30 | 4,50% | 827.262,00 |
| 12.12.2023 | 84,69 | 85,01 | 83,78 | 84,50 | -0,32% | 516.820,00 |
| 11.12.2023 | 84,50 | 85,08 | 83,65 | 84,77 | 0,08% | 485.066,00 |
| 08.12.2023 | 84,25 | 85,69 | 84,25 | 84,70 | 0,05% | 529.960,00 |
| 07.12.2023 | 82,42 | 84,69 | 81,99 | 84,66 | 2,71% | 424.340,00 |
| 06.12.2023 | 82,11 | 84,24 | 82,11 | 82,43 | 1,44% | 458.735,00 |
| 05.12.2023 | 82,80 | 82,82 | 80,75 | 81,26 | -2,52% | 455.046,00 |
| 04.12.2023 | 82,74 | 84,33 | 82,35 | 83,36 | 0,29% | 566.957,00 |
| 01.12.2023 | 78,77 | 83,33 | 78,33 | 83,12 | 5,39% | 792.840,00 |
| 30.11.2023 | 79,67 | 80,07 | 78,65 | 78,87 | -1,03% | 722.140,00 |
| 29.11.2023 | 79,51 | 80,52 | 79,23 | 79,69 | 1,50% | 824.669,00 |
| 28.11.2023 | 77,58 | 78,97 | 77,10 | 78,51 | 0,56% | 726.419,00 |
| 27.11.2023 | 77,81 | 78,46 | 77,33 | 78,07 | -0,27% | 796.631,00 |
| 24.11.2023 | 77,77 | 78,77 | 77,50 | 78,28 | 0,28% | 275.083,00 |
| 22.11.2023 | 78,77 | 79,43 | 77,63 | 78,06 | -0,28% | 442.880,00 |