Deutsche Märkte geschlossen

Brunswick Corporation (BC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,05-0,07 (-0,09%)
Börsenschluss: 04:00PM EST
74,05 0,00 (0,00%)
Nachbörse: 07:06PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202273,2974,8673,2974,0574,05415.600
01. Dez. 202274,7575,4173,2374,1274,12427.100
30. Nov. 202273,2474,2270,9174,2074,20547.900
29. Nov. 202272,7673,5572,5972,9372,93442.000
28. Nov. 202272,7273,3572,2072,6972,69438.800
25. Nov. 202273,3773,8873,2473,2573,25184.900
23. Nov. 202272,6174,3872,1573,6273,62345.900
22. Nov. 202270,7272,9170,6472,7572,75599.400
22. Nov. 20220.365 Dividende
21. Nov. 202272,2673,0070,6770,7370,37459.000
18. Nov. 202273,2973,3771,3273,0472,66584.200
17. Nov. 202271,3772,6670,2172,5772,20527.200
16. Nov. 202273,7073,7971,3172,8472,46638.300
15. Nov. 202276,5077,9374,2474,3874,001.194.900
14. Nov. 202278,6779,8277,7277,8977,49683.300
11. Nov. 202276,3380,2076,0679,6279,21787.100
10. Nov. 202273,3476,5472,6975,6475,25678.500
09. Nov. 202269,4270,4468,5068,5868,23304.600
08. Nov. 202269,2071,4068,6170,1769,81446.300
07. Nov. 202267,9468,8667,0368,7168,36519.100
04. Nov. 202267,0168,5466,5867,4167,06638.800
03. Nov. 202265,9667,3964,5566,2465,90921.800
02. Nov. 202271,4871,8667,3867,4567,101.048.500
01. Nov. 202271,8873,2071,1272,1171,74738.600
31. Okt. 202271,7572,4870,4070,6770,31718.200
28. Okt. 202270,3072,6769,0172,0371,66797.000
27. Okt. 202269,7072,2868,9270,5070,141.447.600
26. Okt. 202270,8773,6069,6372,0971,72712.600
25. Okt. 202268,1070,6268,1070,6070,24730.600
24. Okt. 202267,6368,9767,1668,0567,70615.800
21. Okt. 202265,6767,2265,1767,1666,81551.400
20. Okt. 202267,4068,7765,7566,0265,68301.600
19. Okt. 202268,2268,7365,6467,3066,95670.400
18. Okt. 202270,0670,6368,8369,4169,05380.900
17. Okt. 202268,8769,0167,4168,4468,09627.600
14. Okt. 202270,6370,8667,2267,4167,06614.600
13. Okt. 202267,4170,7666,0070,2469,88660.800
12. Okt. 202268,8469,5467,7868,9268,56440.400
11. Okt. 202267,7369,8366,8468,5568,20699.400
10. Okt. 202267,9668,1666,7567,7267,37386.000
07. Okt. 202268,9569,0767,2467,9467,59574.000
06. Okt. 202268,8070,4568,1970,0769,71764.900
05. Okt. 202268,9169,3868,0569,1868,82942.900
04. Okt. 202267,9970,2167,9970,2169,85718.100
03. Okt. 202266,3266,9965,0166,4666,12752.900
30. Sept. 202265,7267,0665,1965,4565,11749.700
29. Sept. 202267,0867,2065,0866,3165,97583.000
28. Sept. 202267,6868,8267,1668,5168,16762.800
27. Sept. 202266,9468,3066,2967,2766,92494.900
26. Sept. 202266,9668,1565,8266,2065,86499.700
23. Sept. 202266,9067,2765,8766,9266,57906.000
22. Sept. 202271,1471,4768,0168,0867,731.066.300
21. Sept. 202272,4774,0971,4271,4271,05532.900
20. Sept. 202273,5073,5371,8572,2171,84530.400
19. Sept. 202272,0074,3972,0074,3573,97591.100
16. Sept. 202273,2973,3971,5572,5972,221.636.800
15. Sept. 202271,9473,7071,8372,9272,54823.400
14. Sept. 202271,2372,5170,0872,0971,72878.600
13. Sept. 202273,1473,5671,0071,1470,77647.100
12. Sept. 202275,0376,5174,9975,4875,09706.400
09. Sept. 202273,6774,7573,5774,4174,03583.800
08. Sept. 202272,5472,9871,4272,6872,301.249.800
07. Sept. 202271,8274,3071,8273,8473,46568.000
06. Sept. 202273,9174,2970,9971,8371,46723.700
02. Sept. 202274,7175,3773,0773,6273,24492.400
01. Sept. 202273,7174,3672,8273,9273,54555.400
31. Aug. 202276,4076,8274,6974,7174,32516.100
30. Aug. 202278,0778,3076,2676,3976,00450.600
29. Aug. 202277,0878,1776,7377,2276,82311.900
26. Aug. 202281,5582,2377,9177,9377,53560.700
25. Aug. 202280,8682,9980,7082,1081,68393.800
24. Aug. 202281,0182,1379,9880,3579,94609.500
23. Aug. 202280,4982,0080,3680,8580,43339.200
23. Aug. 20220.365 Dividende
22. Aug. 202281,9882,4680,3080,4879,70478.900
19. Aug. 202284,4584,8483,0483,6182,80546.600
18. Aug. 202284,7685,6884,2285,3884,55334.600
17. Aug. 202284,5885,7984,5485,0484,22475.300
16. Aug. 202284,9186,8284,4486,3985,55716.300
15. Aug. 202284,2885,4083,7485,3484,51612.700
12. Aug. 202284,4984,6883,4784,6483,82838.200
11. Aug. 202282,9884,0881,8583,8983,08977.700
10. Aug. 202281,6382,4080,9681,7880,99595.400
09. Aug. 202282,1882,7978,9180,0479,27698.900
08. Aug. 202278,9480,9678,9479,9879,21606.100
05. Aug. 202276,5178,8876,2978,4877,72504.900
04. Aug. 202277,3178,7277,0078,1477,38482.800
03. Aug. 202276,2778,4376,2777,9777,22464.000
02. Aug. 202279,5179,9175,8175,9075,17691.300
01. Aug. 202279,6281,8178,8680,1879,40699.000
29. Juli 202277,7780,4777,0180,1279,351.372.400
28. Juli 202276,4878,0974,8177,1076,35958.200
27. Juli 202274,9077,3274,2476,9576,21811.100
26. Juli 202275,7476,2474,4974,7874,06759.100
25. Juli 202277,7277,7275,7476,6475,90515.400
22. Juli 202276,8878,1076,0576,9976,25808.800
21. Juli 202274,6876,8574,2276,7576,01531.600
20. Juli 202274,4075,0673,2574,9774,24450.700
19. Juli 202272,4174,1172,2474,0573,33751.500
18. Juli 202272,0972,7470,6570,9970,30425.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...