Deutsche Märkte öffnen in 6 Stunden 19 Minuten

Brunswick Corporation (BC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,09+3,02 (+3,24%)
Börsenschluss: 04:00PM EST
96,00 -0,09 (-0,09%)
Nachbörse: 06:24PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202193,6797,0993,2796,0996,09401.053
01. Dez. 202195,8497,4493,0193,0793,07449.500
30. Nov. 202195,5096,2392,7693,9193,91621.800
29. Nov. 2021100,81101,0695,5396,2596,25451.500
26. Nov. 202198,7699,9698,2599,7499,74299.700
24. Nov. 202198,96101,6498,02101,58101,58243.300
23. Nov. 2021101,04102,0599,22100,08100,08579.300
22. Nov. 2021101,06102,72100,00101,37101,37574.700
22. Nov. 20210.335 Dividende
19. Nov. 2021100,70102,74100,04100,1099,76368.300
18. Nov. 2021101,79101,8199,76101,26100,92361.900
17. Nov. 2021102,00102,3299,96101,04100,70460.200
16. Nov. 2021103,04103,57101,81101,85101,51371.300
15. Nov. 2021102,38103,93102,01102,98102,64456.000
12. Nov. 2021100,39102,70100,02101,63101,29534.700
11. Nov. 202199,59101,9899,42100,1699,82634.600
10. Nov. 202198,83100,8498,1899,2098,87340.700
09. Nov. 2021100,62101,5697,9199,2298,89425.400
08. Nov. 2021100,89102,16100,29101,17100,83596.500
05. Nov. 2021100,40102,0799,88100,1999,85515.000
04. Nov. 202198,58100,5497,5499,3098,97574.000
03. Nov. 202196,5399,9496,5098,4098,07590.700
02. Nov. 202197,9498,3496,3497,0296,70573.800
01. Nov. 202193,9498,3093,9197,6697,33706.900
29. Okt. 202195,5796,9191,7493,0992,781.093.700
28. Okt. 202189,9593,8888,4193,8093,491.248.200
27. Okt. 202191,0092,2690,0990,4290,121.005.400
26. Okt. 202195,0495,9191,2391,2790,961.067.900
25. Okt. 202193,8195,6293,3495,0094,68756.700
22. Okt. 202197,0597,0693,9294,9794,65918.600
21. Okt. 202197,6898,8596,9997,1296,79400.600
20. Okt. 2021100,81100,8197,6097,7297,39578.700
19. Okt. 2021102,76103,00100,39100,65100,31234.800
18. Okt. 2021100,56102,3499,10102,16101,82321.600
15. Okt. 2021101,04101,39100,21100,38100,04304.900
14. Okt. 202199,85101,0498,8399,9399,60431.100
13. Okt. 202199,2499,9097,5298,7198,38344.900
12. Okt. 202199,61100,6898,7499,4299,09272.400
11. Okt. 202199,61101,0899,1799,5399,20288.900
08. Okt. 2021100,40101,1199,2099,4099,07218.500
07. Okt. 202198,23101,1098,0599,8099,47540.900
06. Okt. 202198,0798,5895,3196,9196,59530.400
05. Okt. 202199,15101,6598,2198,9998,66647.500
04. Okt. 202197,5998,9696,1898,4998,16678.900
01. Okt. 202195,7598,2694,9797,3697,03558.100
30. Sept. 202199,91100,0095,2395,2794,95495.800
29. Sept. 202198,6899,4697,7098,9698,63721.600
28. Sept. 202197,8499,8297,1697,9697,63629.300
27. Sept. 202197,4399,3596,6998,6798,34581.300
24. Sept. 202197,4698,9496,2697,7797,44579.400
23. Sept. 202197,6699,0996,8798,1297,79575.900
22. Sept. 202193,9397,7893,2196,7196,39596.500
21. Sept. 202195,1995,8292,9293,0192,70571.000
20. Sept. 202195,4396,9093,5494,8594,53472.900
17. Sept. 202196,7797,8796,0997,4397,10966.300
16. Sept. 202197,9199,5097,2797,3997,06298.800
15. Sept. 202196,6298,6496,4397,8297,49326.900
14. Sept. 202198,4798,4795,9797,0196,69300.500
13. Sept. 202198,1398,8996,4897,9397,60411.200
10. Sept. 202197,3699,2796,8997,1096,78489.100
09. Sept. 202194,5596,9594,5596,6196,29434.200
08. Sept. 202195,2796,0893,9794,5794,25746.000
07. Sept. 202197,7698,8995,7095,8695,54435.500
03. Sept. 202198,7098,8197,5897,8297,49372.100
02. Sept. 202199,81100,2098,3998,7698,43475.100
01. Sept. 202197,2599,5096,6698,9498,61406.400
31. Aug. 2021101,72101,8996,6296,8796,55882.700
30. Aug. 2021103,21103,72101,23101,86101,52321.100
27. Aug. 2021102,51103,77101,50102,84102,50466.500
26. Aug. 2021104,85104,85101,58102,14101,80296.900
25. Aug. 2021103,58105,50103,18104,72104,37442.300
24. Aug. 2021101,19104,11101,19103,55103,20427.200
23. Aug. 2021100,51101,3999,88101,11100,77322.700
23. Aug. 20210.335 Dividende
20. Aug. 202198,15100,2398,0299,8899,21289.400
19. Aug. 202199,27100,4997,6398,3297,66420.800
18. Aug. 2021101,50102,75100,80100,80100,13220.800
17. Aug. 2021104,92105,09101,19102,37101,69357.200
16. Aug. 2021105,32106,28103,74105,31104,61207.500
13. Aug. 2021106,60107,24105,08105,63104,92230.700
12. Aug. 2021106,87108,51105,37106,45105,74313.300
11. Aug. 2021104,43106,80103,42106,73106,02504.900
10. Aug. 2021103,10105,06101,82104,61103,91280.600
09. Aug. 2021104,00104,64102,60103,16102,47278.600
06. Aug. 2021104,79106,24103,45104,19103,49250.800
05. Aug. 2021102,92104,84102,42104,37103,67489.100
04. Aug. 2021104,49105,54103,03103,36102,67477.200
03. Aug. 2021103,82105,87101,43104,78104,08374.800
02. Aug. 2021104,93107,46103,29103,34102,65525.800
30. Juli 2021100,99104,90100,69104,40103,70816.900
29. Juli 202199,56102,6796,99100,97100,29582.200
28. Juli 202197,5798,7295,2297,4396,78667.200
27. Juli 202198,9899,1896,4197,5396,88671.500
26. Juli 2021100,12101,5299,83100,3899,71531.000
23. Juli 202199,32101,2399,0599,9699,29330.200
22. Juli 202199,92100,1998,4198,7398,07345.300
21. Juli 202199,69101,5099,1299,4198,75312.800
20. Juli 202194,4699,6294,2598,7698,10529.000
19. Juli 202192,9195,0091,7194,2293,59495.100
16. Juli 202196,8897,4294,5994,7994,16417.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...