Jetzt handeln
BRUNSWICK CORP. DL-,75
ISIN: US1170431092 | WKN: 850531
65,8400 €
+0,1700 +0,26 %
14:02:31
Status: tradeable
Geld
65,1800 €
Stück: 115
Brief
66,5000 €
Stück: 115
Zeit | Kurs | Volumen | |
---|---|---|---|
08.11. 21:49:17.816 | 78,34 € | 20 | |
04.07. 11:53:29.456 | 64,74 € | 32 | |
27.05. 08:04:47.827 | 73,42 € | 20 | |
02.04. 21:56:32.188 | 87,10 € | 20 | |
20.02. 12:09:21.554 | 80,50 € | 200 | |
07.02. 13:40:37.210 | 78,00 € | 100 | |
01.02. 12:13:59.035 | 74,50 € | 100 | |
01.02. 12:12:21.901 | 74,50 € | 100 | |
26.01. 18:01:16.135 | 77,00 € | 30 | |
26.01. 17:07:59.490 | 77,50 € | 20 | |
09.01. 19:34:20.325 | 82,00 € | 39 | |
03.01. 18:18:01.082 | 83,50 € | 25 | |
02.01. 08:35:50.249 | 87,50 € | 100 | |
14.12. 21:11:28.650 | 85,50 € | 20 | |
26.10. 12:11:03.385 | 65,00 € | 150 | |
26.10. 12:08:16.926 | 65,00 € | 150 | |
14.10. 10:39:09.862 | 71,00 € | 5 | |
29.09. 16:45:57.526 | 75,50 € | 13 | |
11.09. 09:14:10.332 | 70,00 € | 100 | |
04.05. 20:07:18.228 | 74,00 € | 15 | |
27.04. 13:24:15.464 | 74,50 € | 100 | |
27.04. 12:14:51.312 | 75,50 € | 100 | |
19.04. 13:38:14.825 | 77,00 € | 15 | |
06.04. 20:54:03.745 | 70,00 € | 8 | |
17.03. 11:04:53.682 | 75,56 € | 8 | |
17.02. 12:41:13.386 | 82,55 € | 15 | |
02.02. 12:21:53.985 | 77,57 € | 100 | |
02.02. 12:14:38.381 | 78,07 € | 310 | |
27.01. 10:17:38.393 | 72,00 € | 14 | |
20.12. 21:04:25.311 | 65,58 € | 10 | |
19.12. 14:44:07.624 | 68,34 € | 20 | |
28.11. 10:00:06.161 | 70,00 € | 35 | |
27.11. 18:37:31.006 | 69,66 € | 25 | |
27.11. 18:23:25.302 | 69,66 € | 25 | |
27.11. 18:15:11.376 | 69,66 € | 25 | |
27.11. 18:11:17.113 | 69,66 € | 25 | |
27.11. 17:59:20.748 | 69,66 € | 25 | |
27.11. 17:54:12.210 | 69,66 € | 25 | |
27.11. 17:40:07.401 | 69,66 € | 25 | |
23.11. 20:42:37.509 | 70,62 € | 15 | |
21.11. 19:56:09.754 | 70,04 € | 14 | |
27.10. 12:14:03.375 | 71,82 € | 270 | |
26.10. 14:54:26.904 | 70,50 € | 20 | |
18.10. 15:23:46.189 | 70,94 € | 25 | |
06.10. 09:14:28.942 | 69,70 € | 7 | |
03.10. 09:25:41.444 | 67,13 € | 7 | |
01.09. 11:54:14.167 | 73,96 € | 10 | |
16.08. 15:33:33.764 | 84,19 € | 20 | |
12.08. 15:41:10.721 | 82,04 € | 250 | |
02.08. 16:10:11.397 | 75,94 € | 250 | |
29.07. 10:35:35.143 | 75,91 € | 65 | |
28.07. 08:28:04.041 | 75,42 € | 15 | |
26.07. 10:46:12.681 | 74,95 € | 300 | |
25.07. 18:07:34.570 | 74,61 € | 40 | |
02.06. 16:53:02.390 | 68,50 € | 40 | |
24.05. 21:36:45.746 | 63,57 € | 8 | |
24.05. 15:37:08.593 | 64,12 € | 9 | |
26.04. 11:31:27.357 | 73,15 € | 12 | |
06.04. 18:31:57.547 | 67,41 € | 20 | |
06.04. 14:07:34.681 | 68,76 € | 8 | |
10.02. 15:08:41.740 | 83,50 € | 100 | |
10.02. 12:32:31.695 | 84,50 € | 100 | |
21.01. 21:54:56.374 | 74,00 € | 10 | |
20.01. 18:51:16.981 | 80,50 € | 25 | |
08.12. 20:28:09.700 | 87,00 € | 20 | |
01.12. 10:09:25.827 | 84,00 € | 25 | |
12.11. 15:12:01.880 | 87,50 € | 165 | |
29.10. 13:01:25.127 | 81,50 € | 100 | |
29.10. 08:02:05.548 | 80,50 € | 100 | |
10.09. 17:51:41.270 | 82,00 € | 200 | |
02.09. 08:16:18.269 | 83,00 € | 12 | |
31.08. 20:03:51.013 | 83,00 € | 45 | |
17.08. 09:40:21.892 | 89,50 € | 1 | |
16.07. 22:09:08.899 | 80,50 € | 30 | |
24.06. 20:20:26.043 | 82,00 € | 40 | |
24.06. 13:46:51.625 | 81,50 € | 300 | |
24.06. 12:33:12.969 | 81,50 € | 300 | |
05.05. 11:36:26.350 | 94,00 € | 50 | |
29.04. 18:54:14.711 | 85,50 € | 112 | |
29.04. 15:30:17.618 | 87,50 € | 126 | |
29.04. 12:39:57.981 | 86,50 € | 100 | |
29.04. 12:14:45.252 | 86,50 € | 8 | |
29.04. 10:34:34.006 | 86,50 € | 100 | |
29.04. 10:32:37.407 | 86,50 € | 100 | |
29.04. 10:32:11.889 | 86,50 € | 100 | |
26.04. 15:44:44.582 | 88,00 € | 411 | |
22.04. 16:35:49.844 | 86,00 € | 11 | |
20.04. 10:35:08.952 | 87,00 € | 57 | |
20.04. 10:14:15.406 | 87,00 € | 57 | |
20.04. 10:05:46.221 | 87,00 € | 50 | |
07.04. 13:23:57.545 | 82,00 € | 5 | |
18.03. 15:16:33.253 | 86,00 € | 20 | |
15.03. 22:59:50.390 | 88,00 € | 108 | |
18.02. 19:47:58.047 | 73,50 € | 20 | |
29.01. 19:26:34.993 | 71,00 € | 30 | |
28.01. 13:06:43.841 | 76,50 € | 260 | |
28.01. 12:31:41.349 | 76,00 € | 260 | |
28.01. 12:31:35.953 | 76,00 € | 260 | |
30.11. 07:30:14.227 | 64,00 € | 1 | |
09.11. 15:48:31.183 | 56,50 € | 44 | |
03.11. 16:58:39.269 | 57,00 € | 10 | |
11.09. 20:32:11.103 | 51,00 € | 40 | |
29.07. 15:24:08.950 | 61,00 € | 24 | |
26.05. 15:50:34.436 | 51,50 € | 130 | |
24.04. 09:44:07.272 | 39,00 € | 50 | |
02.04. 21:11:24.308 | 27,20 € | 100 | |
23.03. 08:32:17.973 | 24,80 € | 150 | |
23.03. 08:10:16.473 | 25,00 € | 150 | |
23.03. 07:32:40.756 | 25,60 € | 150 | |
16.03. 14:02:49.301 | 35,80 € | 170 | |
16.03. 08:55:15.493 | 35,60 € | 120 | |
11.03. 18:13:36.919 | 37,20 € | 51 | |
10.03. 16:11:23.805 | 37,00 € | 24 | |
06.03. 12:07:19.048 | 42,60 € | 5 | |
18.02. 19:42:27.787 | 60,50 € | 15 | |
18.02. 19:20:03.870 | 60,50 € | 100 | |
05.02. 19:06:17.187 | 57,50 € | 1 | |
30.01. 16:26:03.937 | 58,50 € | 40 | |
20.12. 09:05:04.654 | 54,50 € | 100 | |
09.09. 10:26:03.274 | 45,225 € | 12 | |
14.08. 15:48:26.088 | 40,24 € | 4 | |
01.07. 15:54:47.273 | 40,261 € | 100 | |
05.06. 14:14:02.778 | 39,33 € | 4 | |
29.04. 19:54:41.910 | 45,609 € | 1.000 | |
07.04. 17:00:46.027 | 46,327 € | 1 | |
25.02. 15:31:44.071 | 48,447 € | 50 | |
25.02. 15:31:13.838 | 48,146 € | 150 | |
27.01. 17:00:44.976 | 44,069 € | 1 | |
08.01. 18:09:09.182 | 41,592 € | 80 | |
30.11. 18:51:27.804 | 46,598 € | 1 | |
30.10. 21:03:22.493 | 44,80 € | 1 | |
21.10. 17:00:45.599 | 51,564 € | 1 | |
04.10. 20:47:59.358 | 55,332 € | 2 | |
20.09. 18:06:09.842 | 58,147 € | 2 | |
03.08. 17:40:22.187 | 54,832 € | 37 | |
01.03. 16:33:20.067 | 50,189 € | 20 | |
01.03. 15:18:42.399 | 50,28 € | 199 | |
16.02. 16:06:38.064 | 47,134 € | 1 | |
05.02. 21:11:09.248 | 47,079 € | 20 | |
15.01. 13:23:31.425 | 46,90 € | 34 | |
29.11. 16:04:02.008 | 47,201 € | 1 | |
29.11. 15:43:16.645 | 46,74 € | 1 | |
28.11. 17:06:06.692 | 45,796 € | 2 | |
27.11. 17:34:52.953 | 44,441 € | 1 | |
27.11. 17:33:53.454 | 44,473 € | 1 | |
20.11. 17:02:10.560 | 43,951 € | 1 | |
16.11. 16:04:37.558 | 43,328 € | 1 | |
15.11. 17:17:52.684 | 42,705 € | 2 | |
01.11. 15:42:13.515 | 43,917 € | 1 | |
30.10. 15:27:53.122 | 43,252 € | 2 | |
10.10. 16:33:54.907 | 48,62 € | 2 | |
26.09. 17:36:51.292 | 46,187 € | 7 | |
21.07. 17:21:02.949 | 51,435 € | 3 | |
29.06. 22:16:00.764 | 55,07 € | 3 | |
24.05. 18:48:07.619 | 48,856 € | 9 | |
15.05. 16:14:36.707 | 52,662 € | 1 | |
12.05. 08:15:40.027 | 53,889 € | 1 | |
08.05. 09:02:47.695 | 52,714 € | 1 | |
02.05. 15:10:07.713 | 51,972 € | 2 | |
10.04. 19:31:47.094 | 54,273 € | 1 | |
03.04. 18:05:36.119 | 55,863 € | 1 | |
21.03. 20:30:42.147 | 55,895 € | 2 | |
21.03. 20:30:23.213 | 55,757 € | 1 | |
21.03. 20:29:59.427 | 55,883 € | 1 | |
21.03. 15:52:19.490 | 55,482 € | 3 | |
15.03. 17:25:57.265 | 57,061 € | 1 | |
02.03. 20:21:32.461 | 57,678 € | 20 | |
21.02. 10:20:32.489 | 57,071 € | 1 | |
20.02. 21:50:12.834 | 56,892 € | 1 | |
20.02. 09:50:37.714 | 56,749 € | 1 | |
14.12. 16:59:11.276 | 50,545 € | 150 | |
07.12. 17:16:49.302 | 49,577 € | 150 | |
17.11. 19:21:13.943 | 44,834 € | 8 | |
11.11. 16:05:06.799 | 43,552 € | 5 | |
10.11. 15:49:56.855 | 42,501 € | 4 | |
27.10. 16:04:11.712 | 42,091 € | 4 | |
20.10. 15:36:08.570 | 44,512 € | 3 | |
13.10. 15:36:21.938 | 43,241 € | 4 | |
10.10. 20:01:56.557 | 44,507 € | 4 | |
26.09. 15:36:42.862 | 43,174 € | 3 | |
22.09. 15:49:14.867 | 44,312 € | 3 | |
21.09. 15:30:31.160 | 43,071 € | 5 | |
20.09. 16:41:00.539 | 42,015 € | 6 | |
19.09. 16:08:45.147 | 41,67 € | 70 | |
16.09. 15:44:16.474 | 41,009 € | 3 | |
12.09. 09:14:41.681 | 40,198 € | 3 | |
07.09. 20:23:48.113 | 41,00 € | 3 | |
07.09. 16:57:18.580 | 40,649 € | 18 | |
06.09. 16:00:10.528 | 41,499 € | 4 | |
02.09. 17:04:11.450 | 42,00 € | 3 | |
31.08. 17:01:16.916 | 41,096 € | 5 | |
30.08. 17:05:48.930 | 41,311 € | 5 | |
18.07. 15:34:07.431 | 42,707 € | 120 | |
21.01. 11:38:44.168 | 35,388 € | 100 | |
03.12. 16:54:55.020 | 48,238 € | 6 | |
26.11. 20:20:44.323 | 52,07 € | 3 | |
11.11. 08:17:24.223 | 51,92 € | 3 | |
30.09. 11:27:47.058 | 42,034 € | 500 | |
25.08. 09:39:03.321 | 41,505 € | 6 | |
17.07. 19:34:35.699 | 48,506 € | 30 | |
08.07. 15:40:02.938 | 46,676 € | 50 | |
08.07. 11:46:33.617 | 46,142 € | 50 | |
29.06. 15:31:11.864 | 45,972 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
14:01:00.000 | 115 | 65,16 € | 66,48 € | 115 |
14:00:00.000 | 115 | 65,14 € | 66,46 € | 115 |
13:58:00.000 | 115 | 65,14 € | 66,46 € | 115 |
13:57:00.000 | 115 | 65,14 € | 66,46 € | 115 |
13:55:00.000 | 115 | 65,10 € | 66,42 € | 115 |
13:54:00.000 | 115 | 65,08 € | 66,40 € | 115 |
13:53:00.000 | 115 | 65,04 € | 66,36 € | 115 |
13:51:00.000 | 115 | 65,06 € | 66,38 € | 115 |
13:49:00.000 | 115 | 65,06 € | 66,36 € | 115 |
Stammdaten
WKN | 850531 |
ISIN | US1170431092 |
Branche | Sportartikel |
Herkunft | USA |
Aktienanzahl | 76,93 Mio. |
Marktkapitalisierung | 6,03 Mrd. |
Dividende je Aktie | 1,275 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 29,81 % |
Abstand 52W Hoch | 24,36 % |
Abstand 52W Tief | 7,21 % |
Vola 30 Tage | 16,49 % |
Vola 250 Tage | 47,79 % |
KGV | 13,20 (2021) |
KCV | 7,63 (2020) |
Gewinn je Aktie | 7,630 (2021) |
Cashflow/Aktie | 10,250 (2020) |
Dividende je Aktie | 1,275 USD (2021) |
Dividendenausschüttung in Mio. | 98,900 USD (2021) |
Performance
1 Woche | 71,460 | -4,730 | |
1 Monat | 75,160 | -9,420 | |
6 Monate | 68,510 | -0,628 | |
Lfd. Jahr | 86,750 | -21,522 | |
1 Jahr | 87,500 | -22,194 | |
3 Jahre | 85,000 | -19,906 | |
5 Jahre | 54,250 | +25,493 |