Echtzeit-Aktienkurs Brunswick Corp
Bid:
Ask:
Aktienkurse zur Brunswick Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,43 | 24,72 | 24,43 | 24,70 | 1,02% | 6.355,00 |
| 02.05.2024 | 24,44 | 24,48 | 24,32 | 24,45 | 1,03% | 4.121,00 |
| 01.05.2024 | 24,27 | 24,38 | 24,18 | 24,20 | -0,74% | 7.836,00 |
| 30.04.2024 | 24,25 | 24,40 | 24,18 | 24,38 | 0,37% | 10.805,00 |
| 29.04.2024 | 24,39 | 24,53 | 24,25 | 24,29 | 0,21% | 2.020,00 |
| 26.04.2024 | 24,30 | 24,35 | 24,18 | 24,24 | 0,25% | 4.460,00 |
| 25.04.2024 | 24,38 | 24,38 | 24,09 | 24,18 | -1,06% | 10.570,00 |
| 24.04.2024 | 24,30 | 24,54 | 24,30 | 24,44 | -0,37% | 3.218,00 |
| 23.04.2024 | 24,43 | 24,53 | 24,22 | 24,53 | 2,26% | 7.279,00 |
| 22.04.2024 | 24,09 | 24,23 | 23,99 | 23,99 | -0,22% | 10.229,00 |
| 19.04.2024 | 23,95 | 24,17 | 23,95 | 24,04 | 0,50% | 7.775,00 |
| 18.04.2024 | 24,09 | 24,16 | 23,92 | 23,92 | -0,75% | 20.656,00 |
| 17.04.2024 | 23,96 | 24,28 | 23,96 | 24,10 | 0,59% | 8.940,00 |
| 16.04.2024 | 23,75 | 23,96 | 23,74 | 23,96 | 1,14% | 11.374,00 |
| 15.04.2024 | 24,10 | 24,10 | 23,63 | 23,69 | -1,66% | 7.635,00 |
| 12.04.2024 | 24,15 | 24,19 | 23,93 | 24,09 | -0,03% | 9.239,00 |
| 11.04.2024 | 24,17 | 24,27 | 23,91 | 24,10 | -0,30% | 11.265,00 |
| 10.04.2024 | 24,35 | 24,35 | 24,04 | 24,17 | -1,10% | 10.018,00 |
| 09.04.2024 | 24,83 | 24,83 | 24,41 | 24,44 | -0,98% | 17.766,00 |
| 08.04.2024 | 24,77 | 24,97 | 24,68 | 24,68 | -0,36% | 13.141,00 |
| 05.04.2024 | 25,00 | 25,09 | 24,76 | 24,77 | -0,92% | 17.077,00 |
| 04.04.2024 | 25,01 | 25,07 | 24,85 | 25,00 | 0,44% | 8.206,00 |
| 03.04.2024 | 24,84 | 25,02 | 24,72 | 24,89 | 0,20% | 6.639,00 |
| 02.04.2024 | 24,93 | 24,93 | 24,70 | 24,84 | -1,00% | 2.253,00 |
| 01.04.2024 | 24,99 | 25,14 | 24,90 | 25,09 | 0,84% | 19.720,00 |
| 28.03.2024 | 25,39 | 25,64 | 24,88 | 24,88 | -3,90% | 98.916,00 |
| 27.03.2024 | 25,39 | 25,92 | 25,39 | 25,89 | 1,65% | 16.935,00 |
| 26.03.2024 | 25,33 | 25,50 | 25,33 | 25,47 | 0,79% | 8.792,00 |
| 25.03.2024 | 25,31 | 25,31 | 25,26 | 25,27 | -0,82% | 3.556,00 |
| 22.03.2024 | 25,44 | 25,48 | 25,27 | 25,48 | 0,08% | 2.151,00 |
| 21.03.2024 | 25,46 | 25,50 | 25,40 | 25,46 | -0,04% | 7.408,00 |
| 20.03.2024 | 25,31 | 25,47 | 25,27 | 25,47 | 0,73% | 4.931,00 |
| 19.03.2024 | 25,24 | 25,29 | 25,19 | 25,29 | 0,62% | 3.405,00 |
| 18.03.2024 | 25,18 | 25,18 | 25,00 | 25,13 | -0,32% | 5.304,00 |
| 15.03.2024 | 25,06 | 25,21 | 25,06 | 25,21 | 0,68% | 4.942,00 |
| 14.03.2024 | 25,07 | 25,17 | 24,98 | 25,04 | -0,99% | 8.141,00 |
| 13.03.2024 | 25,21 | 25,33 | 25,21 | 25,29 | 0,23% | 4.122,00 |
| 12.03.2024 | 25,20 | 25,23 | 25,12 | 25,23 | 0,03% | 3.513,00 |
| 11.03.2024 | 25,30 | 25,30 | 25,16 | 25,22 | -0,03% | 2.153,00 |
| 08.03.2024 | 25,15 | 25,25 | 25,15 | 25,23 | 0,32% | 4.876,00 |
| 07.03.2024 | 25,24 | 25,25 | 25,13 | 25,15 | -0,08% | 4.007,00 |
| 06.03.2024 | 25,19 | 25,25 | 25,11 | 25,17 | 0,32% | 6.604,00 |
| 05.03.2024 | 25,10 | 25,10 | 25,01 | 25,09 | 0,12% | 3.611,00 |
| 04.03.2024 | 25,20 | 25,20 | 25,04 | 25,06 | -0,75% | 11.418,00 |
| 01.03.2024 | 25,42 | 25,43 | 25,25 | 25,25 | -1,33% | 28.730,00 |
| 29.02.2024 | 24,70 | 25,86 | 24,70 | 25,59 | 2,98% | 61.482,00 |
| 28.02.2024 | 24,85 | 24,90 | 24,83 | 24,85 | -0,40% | 4.565,00 |
| 27.02.2024 | 24,97 | 24,97 | 24,92 | 24,95 | -0,12% | 2.181,00 |
| 26.02.2024 | 24,76 | 24,98 | 24,76 | 24,98 | 0,36% | 4.042,00 |
| 23.02.2024 | 24,38 | 24,97 | 24,38 | 24,89 | 2,01% | 6.025,00 |
| 22.02.2024 | 24,55 | 24,60 | 24,40 | 24,40 | -0,12% | 2.320,00 |
| 21.02.2024 | 24,53 | 24,55 | 24,37 | 24,43 | -0,45% | 4.583,00 |
| 20.02.2024 | 24,49 | 24,61 | 24,49 | 24,54 | 0,66% | 1.961,00 |
| 16.02.2024 | 24,43 | 24,44 | 24,38 | 24,38 | -0,49% | 3.470,00 |
| 15.02.2024 | 24,45 | 24,52 | 24,44 | 24,50 | 0,24% | 3.748,00 |
| 14.02.2024 | 24,58 | 24,62 | 24,44 | 24,44 | -0,24% | 7.842,00 |
| 13.02.2024 | 24,77 | 24,77 | 24,46 | 24,50 | -1,37% | 8.828,00 |
| 12.02.2024 | 24,86 | 24,91 | 24,76 | 24,84 | 0,32% | 11.132,00 |
| 09.02.2024 | 24,61 | 24,79 | 24,56 | 24,76 | 0,90% | 5.609,00 |
| 08.02.2024 | 24,77 | 24,84 | 24,38 | 24,54 | -0,85% | 26.547,00 |
| 07.02.2024 | 24,66 | 24,75 | 24,63 | 24,75 | 0,59% | 2.138,00 |
| 06.02.2024 | 25,11 | 25,11 | 24,60 | 24,61 | -1,58% | 10.839,00 |
| 05.02.2024 | 24,83 | 25,12 | 24,82 | 25,00 | 0,00% | 7.483,00 |
| 02.02.2024 | 25,04 | 25,04 | 24,92 | 25,00 | -0,79% | 2.875,00 |
| 01.02.2024 | 25,21 | 25,21 | 25,06 | 25,20 | 0,24% | 4.154,00 |
| 31.01.2024 | 25,20 | 25,30 | 25,14 | 25,14 | -0,26% | 7.882,00 |
| 30.01.2024 | 25,20 | 25,21 | 25,01 | 25,21 | 0,42% | 3.904,00 |
| 29.01.2024 | 25,07 | 25,28 | 25,01 | 25,10 | -0,55% | 4.811,00 |
| 26.01.2024 | 25,35 | 25,36 | 25,14 | 25,24 | -0,20% | 10.015,00 |
| 25.01.2024 | 25,05 | 25,36 | 25,00 | 25,29 | 0,96% | 15.118,00 |
| 24.01.2024 | 24,70 | 25,05 | 24,70 | 25,05 | 0,89% | 10.855,00 |
| 23.01.2024 | 24,56 | 24,83 | 24,56 | 24,83 | 0,36% | 2.580,00 |
| 22.01.2024 | 24,64 | 24,74 | 24,55 | 24,74 | 0,86% | 5.652,00 |
| 19.01.2024 | 24,60 | 24,79 | 24,51 | 24,53 | -0,08% | 10.012,00 |
| 18.01.2024 | 24,71 | 24,74 | 24,55 | 24,55 | -0,24% | 10.695,00 |
| 17.01.2024 | 24,74 | 24,78 | 24,61 | 24,61 | -0,65% | 4.461,00 |
| 16.01.2024 | 24,97 | 25,00 | 24,64 | 24,77 | -0,75% | 9.119,00 |
| 12.01.2024 | 24,72 | 24,99 | 24,71 | 24,96 | -0,17% | 6.664,00 |
| 11.01.2024 | 24,75 | 25,00 | 24,66 | 25,00 | 0,68% | 9.826,00 |
| 10.01.2024 | 24,78 | 24,85 | 24,64 | 24,83 | 0,77% | 6.701,00 |
| 09.01.2024 | 24,80 | 24,87 | 24,61 | 24,64 | 0,10% | 10.498,00 |
| 08.01.2024 | 24,59 | 24,76 | 24,59 | 24,62 | -0,47% | 4.094,00 |
| 05.01.2024 | 24,69 | 24,75 | 24,52 | 24,73 | 0,77% | 2.774,00 |
| 04.01.2024 | 24,70 | 24,71 | 24,54 | 24,54 | 0,00% | 4.776,00 |
| 03.01.2024 | 24,59 | 24,70 | 24,53 | 24,54 | -0,28% | 7.683,00 |
| 02.01.2024 | 24,75 | 24,90 | 24,58 | 24,61 | -1,36% | 12.778,00 |
| 29.12.2023 | 24,45 | 25,10 | 24,45 | 24,95 | 0,81% | 84.793,00 |
| 28.12.2023 | 24,61 | 24,78 | 24,46 | 24,75 | -1,20% | 17.666,00 |
| 27.12.2023 | 24,89 | 25,05 | 24,85 | 25,05 | 0,64% | 13.168,00 |
| 26.12.2023 | 24,81 | 24,89 | 24,62 | 24,89 | 0,00% | 6.482,00 |
| 22.12.2023 | 25,04 | 25,04 | 24,80 | 24,89 | -0,28% | 4.553,00 |
| 21.12.2023 | 24,84 | 25,07 | 24,84 | 24,96 | 0,56% | 12.862,00 |
| 20.12.2023 | 24,72 | 24,89 | 24,72 | 24,82 | 0,53% | 9.551,00 |
| 19.12.2023 | 24,55 | 24,75 | 24,50 | 24,69 | 1,52% | 5.468,00 |
| 18.12.2023 | 24,78 | 24,80 | 24,32 | 24,32 | -1,86% | 12.125,00 |
| 15.12.2023 | 24,65 | 24,78 | 24,65 | 24,78 | 0,53% | 3.529,00 |
| 14.12.2023 | 24,30 | 24,78 | 24,30 | 24,65 | 1,15% | 2.757,00 |
| 13.12.2023 | 24,07 | 24,37 | 24,07 | 24,37 | 1,29% | 4.122,00 |
| 12.12.2023 | 24,22 | 24,35 | 24,02 | 24,06 | 0,04% | 7.121,00 |
| 11.12.2023 | 24,70 | 24,70 | 23,92 | 24,05 | -1,27% | 9.942,00 |