Deutsche Märkte geschlossen

Brunswick Corporation (BC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,70+1,03 (+1,31%)
Börsenschluss: 04:00PM EST
79,70 0,00 (0,00%)
Nachbörse: 04:17PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202378,1979,8677,8279,7079,70529.400
26. Jan. 202380,0080,9077,5078,6778,67688.900
25. Jan. 202378,9080,5278,7580,2880,28476.500
24. Jan. 202379,7781,1979,6180,1780,17476.000
23. Jan. 202378,1980,4877,8280,1780,17465.700
20. Jan. 202376,6078,1376,0377,9877,98329.900
19. Jan. 202375,8676,5374,8876,1176,11603.200
18. Jan. 202379,6080,0676,5876,5876,58569.800
17. Jan. 202378,9581,0078,8479,3679,36520.400
13. Jan. 202378,8479,9377,9379,2679,26463.200
12. Jan. 202379,2679,7277,9079,6179,61432.300
11. Jan. 202378,2979,3977,9678,6778,67432.300
10. Jan. 202376,7277,9276,1677,7977,79745.500
09. Jan. 202377,1878,0276,4577,0177,01361.600
06. Jan. 202376,4576,9675,4776,8176,81518.300
05. Jan. 202374,0875,9172,8075,2175,21588.100
04. Jan. 202373,0174,9672,3674,7374,73399.000
03. Jan. 202373,0273,6271,2272,1172,11813.000
30. Dez. 202271,5372,5071,3572,0872,08300.500
29. Dez. 202270,2972,4570,2272,2872,28410.800
28. Dez. 202271,8471,8469,5069,7769,77340.700
27. Dez. 202271,4172,1770,9771,4171,41187.200
23. Dez. 202270,3071,5569,8771,4471,44254.100
22. Dez. 202271,0271,4669,1870,3270,32402.600
21. Dez. 202270,2972,2970,2972,1672,16490.200
20. Dez. 202269,8270,7369,2269,4169,41442.700
19. Dez. 202272,1272,9969,8570,2570,25772.500
16. Dez. 202272,1973,4271,6072,2572,251.626.500
15. Dez. 202272,9973,1071,6772,6272,62925.300
14. Dez. 202274,2875,0673,3674,2774,27474.800
13. Dez. 202277,0077,2074,0174,7074,70582.300
12. Dez. 202272,3374,1971,4274,0874,08417.900
09. Dez. 202271,2372,7870,9972,1172,11677.500
08. Dez. 202271,7272,6870,7772,0872,08382.700
07. Dez. 202271,8272,7570,9371,0771,07421.900
06. Dez. 202272,4973,2970,5871,9471,941.000.100
05. Dez. 202273,2173,3872,3172,5072,50649.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...