Deutsche Märkte geschlossen

Brunswick Corporation (BC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,81+0,25 (+0,43%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202058,5860,3758,1358,8158,81700.400
24. Sept. 202058,1659,9957,6658,5658,56868.800
23. Sept. 202061,8862,8058,5558,5958,591.162.400
22. Sept. 202059,0061,9258,7061,5161,511.137.000
21. Sept. 202058,2158,6456,5058,4058,40846.300
18. Sept. 202061,7661,7658,8559,9259,921.155.100
17. Sept. 202060,8761,9560,2461,2661,26655.600
16. Sept. 202061,0463,0660,4962,0562,051.141.500
15. Sept. 202063,4564,3960,7960,8760,87689.300
14. Sept. 202061,3263,2960,8862,9762,97647.400
11. Sept. 202062,5262,6760,2560,8860,88919.600
10. Sept. 202060,6162,9560,3162,2662,261.225.900
09. Sept. 202060,2260,5758,2860,1360,131.049.700
08. Sept. 202058,4161,4757,1059,7259,72860.800
04. Sept. 202061,3761,4856,7959,1859,18823.900
03. Sept. 202063,7264,0259,6160,2660,26824.700
02. Sept. 202064,4564,5762,3863,7063,70654.400
01. Sept. 202061,6463,9161,2563,8563,85744.800
31. Aug. 202062,3262,3261,3261,8961,89782.600
28. Aug. 202061,9162,7661,3362,1062,10496.600
27. Aug. 202061,7462,6160,9161,2961,29892.400
26. Aug. 202061,4962,7761,2961,6061,60586.100
25. Aug. 202063,3863,6060,6561,6961,691.240.200
24. Aug. 202063,0664,0262,6463,2263,22537.500
21. Aug. 202062,6263,3761,8662,3762,37919.000
20. Aug. 202063,8364,3662,9262,9762,97494.000
19. Aug. 202064,7965,3464,4164,7064,70716.500
18. Aug. 202065,4665,8464,7164,8564,85642.300
17. Aug. 202064,9366,0964,3665,8465,84640.100
14. Aug. 202064,3765,3864,0064,6864,68473.900
13. Aug. 202063,2665,6963,0064,8164,81781.500
12. Aug. 202064,6664,6663,0863,4063,40789.700
11. Aug. 202065,0565,4363,4363,9063,901.415.600
10. Aug. 202064,3765,9363,6764,1964,19911.600
07. Aug. 202064,7365,5562,4263,8663,861.260.400
06. Aug. 202068,3568,6064,6464,8964,891.002.200
05. Aug. 202068,2869,3767,7968,5568,55522.100
04. Aug. 202069,0069,6067,3368,4168,41820.100
03. Aug. 202067,4370,0366,8869,4069,401.093.600
31. Juli 202069,4069,4865,7166,9866,981.449.700
30. Juli 202071,3173,9968,6569,1769,172.357.400
29. Juli 202071,0272,4770,8772,3772,371.221.100
28. Juli 202070,0071,1269,2369,3069,30824.300
27. Juli 202067,2270,1666,7970,0870,08757.500
24. Juli 202067,1467,3066,0167,0767,07600.400
23. Juli 202069,4271,2766,3867,4367,431.557.000
22. Juli 202066,4268,3566,4268,0668,06650.800
21. Juli 202067,0567,9566,4566,8766,87806.700
20. Juli 202066,5067,0565,1066,2466,24612.500
17. Juli 202067,3367,5066,0266,4466,44424.700
16. Juli 202067,0267,4066,1266,8366,83364.300
15. Juli 202067,8668,3766,8967,4667,46779.800
14. Juli 202063,4765,9961,8265,8965,89677.300
13. Juli 202065,0066,0363,4563,7863,78786.100
10. Juli 202062,6064,8262,2064,2764,27618.600
09. Juli 202064,4864,9962,2762,6562,65533.500
08. Juli 202064,0564,7663,5764,7164,71603.800
07. Juli 202065,3565,6364,0964,0964,09569.500
06. Juli 202066,9066,9865,2765,8165,81720.600
02. Juli 202065,6166,4863,8964,8164,81670.300
01. Juli 202064,2165,1863,6164,5264,52830.400
30. Juni 202062,8764,6962,6864,0164,01807.400
29. Juni 202062,3264,6860,8063,4063,40987.700
26. Juni 202063,2563,9362,0662,3662,361.477.000
25. Juni 202061,8464,0261,5463,9763,971.196.900
24. Juni 202063,0063,1960,4762,1462,141.184.200
23. Juni 202063,7764,4862,7363,6663,661.325.200
22. Juni 202060,2563,0059,2062,9162,91929.800
19. Juni 202061,0161,4059,4860,0860,081.617.300
18. Juni 202060,0760,9559,8259,9859,98959.600
17. Juni 202060,8761,9359,8860,8960,891.305.500
16. Juni 202060,9161,3158,8960,3560,35810.900
15. Juni 202054,8958,0453,7358,0358,03729.400
12. Juni 202057,4858,6154,6656,9956,99804.500
11. Juni 202056,4657,0454,7054,9954,991.079.300
10. Juni 202062,6662,6859,0059,5859,581.083.400
09. Juni 202061,7563,4059,7062,6362,631.060.000
08. Juni 202063,0164,9162,3363,2563,25990.300
05. Juni 202066,5367,3961,0961,5661,561.093.000
04. Juni 202061,6463,6160,2563,5263,521.027.000
03. Juni 202058,8262,2058,7761,9761,971.391.300
02. Juni 202057,9858,7557,4657,5257,52631.200
01. Juni 202055,3557,4754,7856,9356,93633.600
29. Mai 202057,1257,2654,2755,0155,011.128.300
28. Mai 202059,5359,5357,0057,4157,41996.700
27. Mai 202059,3659,5256,8858,2858,281.293.500
26. Mai 202056,3857,5154,9457,0857,081.571.800
22. Mai 202053,5153,8952,5653,1953,19681.000
21. Mai 202053,7654,8653,2953,5853,58987.800
20. Mai 202053,5054,9152,6253,7653,76665.700
19. Mai 202053,0255,1852,5753,1053,10952.500
18. Mai 202053,6354,9952,3953,6853,681.638.400
15. Mai 202045,4951,2244,9650,5850,582.379.700
14. Mai 202043,7045,9842,7845,9645,961.432.300
13. Mai 202046,3546,7744,1645,1645,16938.800
12. Mai 202050,3650,8946,7346,7346,73775.400
11. Mai 202049,0250,6447,0750,1450,141.152.400
08. Mai 202047,1550,3846,3250,0450,041.281.600
07. Mai 202046,0646,9645,2245,6845,68596.600
06. Mai 202046,1446,2244,9245,1045,10651.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen