Deutsche Märkte öffnen in 8 Stunden 17 Minuten

Brunswick Corporation (BC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,77+0,07 (+0,08%)
Börsenschluss: 04:00PM EST
84,77 0,00 (0,00%)
Nachbörse: 04:09PM EST
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 202384,5085,0883,6684,7784,77353.269
08. Dez. 202384,2585,6984,2584,7084,70530.000
07. Dez. 202382,4284,6981,9984,6684,66424.300
06. Dez. 202382,1184,2482,1182,4382,43458.700
05. Dez. 202382,8082,8280,7581,2681,26455.000
04. Dez. 202382,7484,3382,3583,3683,36567.000
01. Dez. 202378,7783,3378,3383,1283,12792.800
30. Nov. 202379,6780,0778,6578,8778,87722.100
29. Nov. 202379,5180,5279,2379,6979,69824.700
28. Nov. 202377,5878,9777,1078,5178,51726.400
27. Nov. 202377,8178,4677,3378,0778,07796.600
24. Nov. 202377,7778,7777,5078,2878,28275.100
22. Nov. 202378,7779,4377,6378,0678,06442.900
21. Nov. 202378,1878,8277,6578,2878,28836.300
21. Nov. 20230.4 Dividende
20. Nov. 202378,1879,4077,5079,0678,661.138.600
17. Nov. 202376,7877,7075,9177,1176,721.275.100
16. Nov. 202378,5079,1875,2675,6175,23846.600
15. Nov. 202375,6979,5275,3279,3078,901.466.900
14. Nov. 202372,8775,6972,8775,2774,89652.100
13. Nov. 202369,8270,7469,4870,2969,93315.800
10. Nov. 202369,8670,5469,4870,3870,02285.600
09. Nov. 202372,2972,2969,1969,5369,18502.100
08. Nov. 202371,4972,2270,7371,9971,63702.700
07. Nov. 202372,1772,7870,9971,1370,77535.500
06. Nov. 202374,6074,7672,4972,6172,24684.500
03. Nov. 202373,7774,9372,6774,7774,39723.400
02. Nov. 202371,2072,5071,2072,2171,84880.300
01. Nov. 202368,9370,1667,9569,9669,61567.100
31. Okt. 202368,3170,0168,2769,4769,12763.700
30. Okt. 202368,9169,5767,1867,8367,49665.000
27. Okt. 202367,9069,4467,8068,1167,77796.600
26. Okt. 202370,5870,6866,4767,9267,581.282.400
25. Okt. 202368,8069,4767,7668,7768,421.335.500
24. Okt. 202371,1771,3969,1669,4969,14909.400
23. Okt. 202371,9372,3670,8871,0070,64482.800
20. Okt. 202372,6772,6971,6972,0671,70761.000
19. Okt. 202373,5874,1972,5772,7572,38593.100
18. Okt. 202374,5674,9973,7273,7873,41498.700
17. Okt. 202374,0776,2474,0775,8075,42717.700
16. Okt. 202375,0375,7174,2174,7874,40583.300
13. Okt. 202374,1074,4873,5373,9373,56379.900
12. Okt. 202375,8475,8473,3274,1573,77506.600
11. Okt. 202376,0476,9675,3875,8175,43730.300
10. Okt. 202375,1876,2474,8176,1075,71549.000
09. Okt. 202373,3874,8372,6374,6974,31387.000
06. Okt. 202373,5674,9172,5874,2173,83653.400
05. Okt. 202375,8576,3773,8373,8873,51914.000
04. Okt. 202375,9476,7675,0476,3075,91799.000
03. Okt. 202378,1578,1775,7875,9875,60852.500
02. Okt. 202378,8879,5878,3278,8778,47424.700
29. Sept. 202379,8880,3078,6079,0078,60449.200
28. Sept. 202378,0979,5177,6478,9678,56504.800
27. Sept. 202378,2978,5677,4278,2377,83646.700
26. Sept. 202378,6779,1778,3578,3777,97895.200
25. Sept. 202378,2179,6478,0479,5279,12568.300
22. Sept. 202378,4478,7877,8178,5578,15819.400
21. Sept. 202377,4778,7576,9878,1577,75823.500
20. Sept. 202377,7779,3177,7778,3877,98965.900
19. Sept. 202376,0078,0675,8977,3076,91920.900
18. Sept. 202377,4678,4375,2476,2875,89794.000
15. Sept. 202377,3378,4077,0977,4377,041.478.900
14. Sept. 202377,4978,0577,0477,8577,46576.700
13. Sept. 202376,6277,0575,4376,5276,13893.600
12. Sept. 202375,6377,0375,2576,4776,08694.700
11. Sept. 202374,5576,1274,4575,4975,111.305.100
08. Sept. 202376,4977,5176,0476,3976,00740.000
07. Sept. 202377,0077,5175,9176,2875,89733.600
06. Sept. 202378,2678,6977,3377,5277,13251.500
05. Sept. 202380,3980,3977,5477,7877,39614.100
01. Sept. 202379,8481,4379,8481,2480,83469.100
31. Aug. 202378,9380,5378,1979,1278,72754.200
30. Aug. 202380,8780,8778,2878,3877,981.251.500
29. Aug. 202381,1182,2280,2982,1481,72574.900
28. Aug. 202381,4382,1680,5081,0880,67521.800
25. Aug. 202380,7181,7380,0580,8480,43568.900
24. Aug. 202381,1781,4379,8580,0279,62721.500
23. Aug. 202379,6281,4279,1881,4281,01766.700
22. Aug. 202381,5081,7579,9480,2679,85620.500
22. Aug. 20230.4 Dividende
21. Aug. 202382,9083,2780,8381,8281,01538.600
18. Aug. 202382,2783,7782,0282,8482,02610.500
17. Aug. 202383,3884,3482,9383,1582,32479.400
16. Aug. 202383,7184,7882,9482,9882,16437.200
15. Aug. 202384,9585,5084,0184,0683,23465.600
14. Aug. 202384,8685,9884,4085,9085,05382.500
11. Aug. 202385,2585,9284,9185,4884,63384.800
10. Aug. 202386,6387,3085,2285,6984,84400.800
09. Aug. 202384,4786,1584,0586,0685,21449.400
08. Aug. 202384,2484,7783,0584,6983,85572.300
07. Aug. 202384,5485,7684,1885,4284,57513.900
04. Aug. 202383,9685,2483,0584,6383,79533.300
03. Aug. 202385,4686,2183,3883,7582,92955.700
02. Aug. 202383,9086,2883,2186,0785,22596.500
01. Aug. 202385,8985,8983,8885,0784,23751.000
31. Juli 202385,6186,3884,7386,3185,45627.000
28. Juli 202386,4287,1785,2885,5484,69586.000
27. Juli 202388,3690,4985,2485,5584,701.013.700
26. Juli 202387,0488,9186,8988,6487,76615.500
25. Juli 202387,1787,5486,0486,8986,03444.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...