Deutsche Märkte geschlossen

Brunswick Corporation (BC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,62+3,16 (+4,75%)
Ab 01:01PM EDT. Markt geöffnet.
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202267,9970,0768,0069,6269,62316.591
03. Okt. 202266,3266,9965,0166,4666,46752.900
30. Sept. 202265,7267,0665,1965,4565,45749.700
29. Sept. 202267,0867,2065,0866,3166,31583.000
28. Sept. 202267,6868,8267,1668,5168,51762.800
27. Sept. 202266,9468,3066,2967,2767,27494.900
26. Sept. 202266,9668,1565,8266,2066,20499.700
23. Sept. 202266,9067,2765,8766,9266,92905.600
22. Sept. 202271,1471,4768,0168,0868,081.066.300
21. Sept. 202272,4774,0971,4271,4271,42532.900
20. Sept. 202273,5073,5371,8572,2172,21530.400
19. Sept. 202272,0074,3972,0074,3574,35591.100
16. Sept. 202273,2973,3971,5572,5972,591.636.800
15. Sept. 202271,9473,7071,8372,9272,92823.400
14. Sept. 202271,2372,5170,0872,0972,09878.600
13. Sept. 202273,1473,5671,0071,1471,14647.100
12. Sept. 202275,0376,5174,9975,4875,48706.400
09. Sept. 202273,6774,7573,5774,4174,41583.800
08. Sept. 202272,5472,9871,4272,6872,681.249.800
07. Sept. 202271,8274,3071,8273,8473,84568.000
06. Sept. 202273,9174,2970,9971,8371,83723.700
02. Sept. 202274,7175,3773,0773,6273,62492.400
01. Sept. 202273,7174,3672,8273,9273,92555.400
31. Aug. 202276,4076,8274,6974,7174,71516.100
30. Aug. 202278,0778,3076,2676,3976,39450.600
29. Aug. 202277,0878,1776,7377,2277,22311.900
26. Aug. 202281,5582,2377,9177,9377,93560.700
25. Aug. 202280,8682,9980,7082,1082,10393.800
24. Aug. 202281,0182,1379,9880,3580,35609.500
23. Aug. 202280,4982,0080,3680,8580,85339.200
22. Aug. 202281,9882,4680,3080,4880,48478.900
19. Aug. 202284,4584,8483,0483,6183,61546.600
18. Aug. 202284,7685,6884,2285,3885,38334.600
17. Aug. 202284,5885,7984,5485,0485,04475.300
16. Aug. 202284,9186,8284,4486,3986,39716.300
15. Aug. 202284,2885,4083,7485,3485,34612.700
12. Aug. 202284,4984,6883,4784,6484,64838.200
11. Aug. 202282,9884,0881,8583,8983,89977.700
10. Aug. 202281,6382,4080,9681,7881,78595.400
09. Aug. 202282,1882,7978,9180,0480,04698.900
08. Aug. 202278,9480,9678,9479,9879,98606.100
05. Aug. 202276,5178,8876,2978,4878,48504.900
04. Aug. 202277,3178,7277,0078,1478,14482.800
03. Aug. 202276,2778,4376,2777,9777,97464.000
02. Aug. 202279,5179,9175,8175,9075,90691.300
01. Aug. 202279,6281,8178,8680,1880,18699.000
29. Juli 202277,7780,4777,0180,1280,121.372.400
28. Juli 202276,4878,0974,8177,1077,10958.200
27. Juli 202274,9077,3274,2476,9576,95811.100
26. Juli 202275,7476,2474,4974,7874,78759.100
25. Juli 202277,7277,7275,7476,6476,64515.400
22. Juli 202276,8878,1076,0576,9976,99808.800
21. Juli 202274,6876,8574,2276,7576,75531.600
20. Juli 202274,4075,0673,2574,9774,97450.700
19. Juli 202272,4174,1172,2474,0574,05751.500
18. Juli 202272,0972,7470,6570,9970,99425.700
15. Juli 202270,6671,9469,3371,3671,36344.400
14. Juli 202270,5370,5368,9069,6669,66674.600
13. Juli 202269,9871,7469,7171,4671,46583.600
12. Juli 202269,2372,0269,2370,7370,73541.700
11. Juli 202269,8569,9568,3869,1169,11630.900
08. Juli 202270,1670,5069,0769,9369,93418.000
07. Juli 202267,8470,0967,8470,0070,00568.800
06. Juli 202268,7869,2366,3867,7467,74639.600
05. Juli 202265,2368,7964,6468,6968,69528.700
01. Juli 202265,1767,0664,7666,4666,46522.700
30. Juni 202264,9066,4163,4265,3865,38484.400
29. Juni 202266,2766,3364,5265,8565,85385.500
28. Juni 202269,2969,9066,4566,6766,67548.000
27. Juni 202267,9969,1767,2868,8668,86681.400
24. Juni 202266,8868,3966,8867,5467,54919.100
23. Juni 202264,6866,1364,5366,0766,07537.900
22. Juni 202263,5365,9763,4864,4864,48874.000
21. Juni 202265,1266,0363,7264,5764,57660.400
17. Juni 202263,2264,5163,0063,9063,901.182.800
16. Juni 202264,4965,1661,8962,8362,83918.700
15. Juni 202267,0567,8365,8166,4466,44582.000
14. Juni 202266,0066,9865,2666,7066,70745.900
13. Juni 202266,1067,7065,0265,6465,64931.300
10. Juni 202270,3571,7368,0868,2368,231.118.400
09. Juni 202272,2473,2971,7771,8671,86608.100
08. Juni 202272,5073,3171,8872,5272,52468.600
07. Juni 202272,4973,7771,4473,0473,04700.500
06. Juni 202272,4974,0471,8473,9073,90784.700
03. Juni 202273,2773,7171,7571,9471,94754.400
02. Juni 202273,7374,7473,1374,4674,461.147.400
01. Juni 202276,2676,4772,5773,4173,41811.800
31. Mai 202275,2575,8773,5975,2375,23778.500
27. Mai 202275,5076,9274,5975,6375,63444.200
26. Mai 202272,6675,4272,6374,5874,58784.700
25. Mai 202267,6272,3267,2371,8171,811.035.900
24. Mai 202269,5069,6266,4067,9567,95850.600
23. Mai 202271,9572,3669,7270,3370,331.056.500
20. Mai 202271,1271,6468,1171,1571,15861.100
19. Mai 202271,4772,8470,2770,6270,621.100.200
18. Mai 202277,5377,8071,6673,0373,031.110.300
17. Mai 202278,7880,1676,9679,3879,38484.200
16. Mai 202279,1679,1676,7777,3077,30518.200
13. Mai 202278,2180,5178,2179,6679,66567.700
12. Mai 202274,1977,7573,5277,3377,33776.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...