|
Beurs gesloten -
NYSE
22:00:03 11-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 70,72 USD | +1,20% |
|
-4,98% | -4,74% |
| 18/08 | Brunswick Corporation - Analyst/Investor Day | |
| 05/08 | Polaris en sectorgenoten overtreffen verwachtingen in tweede kwartaal en verhogen prognoses ondanks uitdagende markt, aldus Morgan Stanley | MT |
Beursnotering
NYSE
BC 70,72 $
+1,20%
57,29 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| BC | 70,72USD | +1,20% | 57,29 mln. $ | ||
CBOE
| BC | 70,78USD | +1,24% | 2,66 mln. $ | |
|
Tradegate
| BWI | 61,00EUR | +0,83% | 2,2K € | |
|
Deutsche Boerse AG
| BWI | 60,50EUR | +0,83% | 0 € | |
|
Börse Stuttgart
| BWI | 60,50EUR | +1,68% | 0 € | |
|
Boerse Muenchen
| BWI | 61,00EUR | +0,83% | 0 € | |
|
Berne S.E.
| BWI | 58,17CHF | +1,58% | 0 CHF |
Vijfdaags koersverloop: Brunswick Corporation
uitgestelde koers NYSE
| 04-09-2026 | 08-09-2026 | 09-09-2026 | 10-09-2026 | 11-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 74,43 | US$ 71,95 | US$ 70,93 | US$ 69,88 | US$ 70,72 |
| Volume | 649.117 | 708.907 | 699.985 | 830.083 | 810.110 |
| Variatie | +2,30% | -3,33% | -1,42% | -1,48% | +1,20% |
| Opening | US$ 71,84 | US$ 74,33 | US$ 71,34 | US$ 70,51 | US$ 69,35 |
| Hoger | US$ 74,90 | US$ 74,57 | US$ 72,97 | US$ 71,20 | US$ 71,94 |
| Lager | US$ 71,59 | US$ 71,55 | US$ 70,62 | US$ 69,25 | US$ 69,35 |
Prestaties
| 1 dag | +1,20% | ||
| 1 week | -4,98% | ||
| Lopende maand | -6,82% | ||
| 1 maand | -11,96% | ||
| 3 maanden | -14,34% | ||
| 6 maanden | +2,51% | ||
| Lopend jaar | -4,74% | ||
| 1 jaar | +8,33% | ||
| 3 jaar | -7,52% | ||
| 5 jaar | -27,17% | ||
| 10 jaar | +54,95% |
Volumes
marktenDagvolume
810.110
Geschat dagvolume
810.110
Gem. dagvolume (20 daags)
700.654
Dagvolumeratio
1,16
Gem. dagvolume (20 daags) USD
49.550.250,88
Recordvolume 1
20.013.600
Recordvolume 2
12.849.200
Recordvolume 3
12.292.800
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
4.582.474.108
Omzet (USD)
5.362.800.000
Aantal werknemers
13.650
Omzet / Werknemer (USD)
392.879
Vrij verhandelbaar
62.67 %
Marktkap. free float (USD)
4.542.686.824
Dagvolume/totaal vrij verhandelbaar (%)
1.08%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
71,99
Voortschrijdend gemiddelde 20 dagen
77,51
Voortschrijdend gemiddelde 50 dagen
78,98
Voortschrijdend gemiddelde 100 dagen
80,01
Koersspreiding / (MMA5)
+1,80%
Koersspreiding / (MMA20)
+9,60%
Koersspreiding / (MMA50)
+11,68%
Koersspreiding / (MMA100)
+13,14%
RSI 9 dagen
23,28
RSI 14 dagen
28,64
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,20% | -4,98% | +8,33% | -7,52% | 4,58 mld. | |
| +0,75% | -9,13% | -4,98% | -16,85% | 4,34 mld. | |
| +1,18% | -5,30% | -30,62% | -26,00% | 3,79 mld. | |
| -2,53% | -3,94% | -0,27% | +17,52% | 3,27 mld. | |
| +2,00% | -1,37% | +13,54% | -13,51% | 2,94 mld. | |
| -0,51% | -4,91% | +9,84% | +76,04% | 1,33 mld. | |
| -0,36% | -0,18% | +8,27% | +33,17% | 1,21 mld. | |
| -9,97% | -11,43% | -14,54% | -54,02% | 1,07 mld. | |
| +1,50% | +0,66% | +6,94% | +123,33% | 1 mld. | |
| +0,21% | -8,96% | -16,59% | -54,40% | 799 mln. | |
| Gemiddelde | -0,65% | -4,95% | -2,01% | +7,78% | 2,43 mld. | |
| Gewogen gemiddelde per kap. | +0,03% | -4,98% | -2,44% | -1,02% |
Koersgeschiedenis: Brunswick Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
ace02c5.ZpWdEKoxy9sM3dkrdrvZ117kH9NEDzhyRiJnKGwZ5iw.V8_QSN5YheNjt68TPei74Ay7apkoOF0_KxAjbTlesGgx8_RzwQKl60qatg
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:03 | 70,72 | 149.323 | 538.912 |
| 21:59:59 | 70,74 | 108 | 389.589 |
| 21:59:59 | 70,74 | 100 | 389.481 |
| 21:59:59 | 70,74 | 230 | 389.381 |
| 21:59:56 | 70,72 | 100 | 389.151 |
| 21:59:56 | 70,72 | 100 | 389.051 |
| 21:59:56 | 70,71 | 100 | 388.951 |
| 21:59:56 | 70,72 | 100 | 388.851 |
| 21:59:56 | 70,72 | 100 | 388.751 |
| 21:59:56 | 70,76 | 200 | 388.651 |
Koerspieken en -dalen
| 1 week | 69,25 |  | 74,57 |
| 1 maand | 69,25 | | 83,87 |
| Lopend jaar | 67,06 | | 90,25 |
| 1 jaar | 58,56 | | 90,25 |
| 3 jaar | 41 | | 99,68 |
| 5 jaar | 41 | | 103,93 |
| 10 jaar | 25,22 | | 117,62 |
Maandschommelingen
Jaarschommelingen
| 2026 | -4,74% | ||
| 2025 | +14,78% | ||
| 2024 | -33,15% | ||
| 2023 | +34,23% | ||
| 2022 | -28,44% | ||
| 2021 | +32,12% | ||
| 2020 | +27,11% | ||
| 2019 | +29,13% | ||
| 2018 | -15,88% | ||
| 2017 | +1,25% | ||
| 2016 | +7,98% | ||
| 2015 | -1,46% | ||
| 2014 | +11,29% | ||
| 2013 | +58,34% | ||
| 2012 | +61,07% | ||
| 2011 | -3,63% | ||
| 2010 | +47,44% | ||
| 2009 | +201,90% | ||
| 2008 | -75,31% | ||
| 2007 | -46,55% | ||
| 2006 | -21,54% | ||
| 2005 | -17,86% | ||
| 2004 | +55,51% | ||
| 2003 | +60,27% | ||
| 2002 | -8,73% | ||
| 2001 | +32,38% | ||
| 2000 | -26,12% | ||
| 1999 | -10,10% | ||
| 1998 | -18,35% | ||
| 1997 | +26,30% | ||
| 1996 | 0,00% | ||
| 1995 | +27,15% | ||
| 1994 | +4,86% | ||
| 1993 | +10,77% | ||
| 1992 | +17,12% | ||
| 1991 | +54,17% | ||
| 1990 | -36,28% | ||
| 1989 | -16,30% | ||
| 1988 | +14,41% | ||
| 1987 | -12,92% | ||
| 1986 | +55,30% | ||
| 1985 | +28,78% | ||
| 1984 | +17,32% | ||
| 1983 | +131,00% | ||
| 1982 | +34,23% | ||
| 1981 | +20,16% | ||
| 1980 | +15,89% | ||
| 1979 | +5,94% | ||
| 1978 | -12,17% | ||
| 1977 | -11,54% | ||
| 1976 | +47,73% | ||
| 1975 | +22,22% | ||
| 1974 | -37,93% | ||
| 1973 | -61,07% | ||
| 1972 | +0,34% | ||
| 1971 | +98,00% | ||
| 1970 | +5,63% | ||
| 1969 | -2,74% | ||
| 1968 | +10,61% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
