|
Beurs gesloten -
NYSE
22:00:03 02-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 74,45 USD | +1,47% |
|
-6,55% | +0,28% |
| 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 74,45 $
+1,47%
44,05 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| BC | 74,45USD | +1,47% | 44,05 mln. $ | ||
CBOE
| BC | 74,48USD | +1,53% | 1,23 mln. $ | |
|
Tradegate
| BWI | 64,50EUR | 0,00% | 15,22K € | |
|
Boerse Muenchen
| BWI | 64,00EUR | -1,54% | 10,75K € | |
|
Deutsche Boerse AG
| BWI | 64,00EUR | 0,00% | 0 € | |
|
Börse Stuttgart
| BWI | 64,00EUR | 0,00% | 0 € | |
|
Berne S.E.
| BWI | 61,08CHF | +1,43% | 0 CHF |
Vijfdaags koersverloop: Brunswick Corporation
uitgestelde koers NYSE
| 27-08-2026 | 28-08-2026 | 31-08-2026 | 01-09-2026 | 02-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 77,60 | US$ 76,64 | US$ 75,90 | US$ 73,37 | US$ 74,45 |
| Volume | 816.058 | 694.164 | 1.052.255 | 703.787 | 591.703 |
| Variatie | -2,60% | -1,24% | -0,97% | -3,33% | +1,47% |
| Opening | US$ 79,42 | US$ 78,01 | US$ 76,51 | US$ 74,80 | US$ 73,98 |
| Hoger | US$ 80,57 | US$ 78,58 | US$ 77,44 | US$ 75,27 | US$ 75,89 |
| Lager | US$ 77,54 | US$ 76,55 | US$ 75,03 | US$ 73,00 | US$ 73,28 |
Prestaties
| 1 dag | +1,47% | ||
| 1 week | -6,55% | ||
| Lopende maand | -1,91% | ||
| 1 maand | -5,76% | ||
| 3 maanden | -8,94% | ||
| 6 maanden | -6,40% | ||
| Lopend jaar | +0,28% | ||
| 1 jaar | +17,28% | ||
| 3 jaar | -8,36% | ||
| 5 jaar | -24,62% | ||
| 10 jaar | +59,63% |
Volumes
marktenDagvolume
591.703
Geschat dagvolume
591.703
Gem. dagvolume (20 daags)
678.942
Dagvolumeratio
0,87
Gem. dagvolume (20 daags) USD
50.547.231,9
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)
4.824.168.514
Omzet (USD)
5.362.800.000
Aantal werknemers
13.650
Omzet / Werknemer (USD)
392.879
Vrij verhandelbaar
62.67 %
Marktkap. free float (USD)
4.782.282.721
Dagvolume/totaal vrij verhandelbaar (%)
1.05%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
75,59
Voortschrijdend gemiddelde 20 dagen
80,22
Voortschrijdend gemiddelde 50 dagen
80,51
Voortschrijdend gemiddelde 100 dagen
80,34
Koersspreiding / (MMA5)
+1,53%
Koersspreiding / (MMA20)
+7,75%
Koersspreiding / (MMA50)
+8,14%
Koersspreiding / (MMA100)
+7,91%
STIM
RSI 9 dagen
19,29
RSI 14 dagen
29,19
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,47% | -6,55% | +17,28% | -8,36% | 4,82 mld. | |
| +2,06% | +4,70% | -4,67% | -17,50% | 4,64 mld. | |
| +1,77% | -2,75% | -29,90% | -30,00% | 3,94 mld. | |
| +0,93% | +0,26% | +4,45% | +20,74% | 3,38 mld. | |
| +3,21% | -0,79% | +19,62% | -18,55% | 3,03 mld. | |
| +0,05% | +2,05% | +21,78% | +102,08% | 1,34 mld. | |
| -0,98% | -2,87% | -1,46% | -47,00% | 1,24 mld. | |
| +0,36% | +5,29% | +5,69% | +39,95% | 1,22 mld. | |
| -1,00% | +4,77% | +8,72% | +128,33% | 973 mln. | |
| +3,41% | -1,56% | -13,61% | -54,57% | 857 mln. | |
| Gemiddelde | +1,13% | -1,46% | +2,79% | +11,51% | 2,54 mld. | |
| Gewogen gemiddelde per kap. | +1,48% | -1,37% | +1,95% | -0,78% |
Koersgeschiedenis: Brunswick Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
4bfa12122691.CyahH8kcznB8HcyTnBixUIYdIMK5Uhsu1xtxWCaOZNU.QX7HU_FG-yMVTL7Y_S72F-1rcZTaC0txnCIcL2PIUaNKcu4ynluUOhR1gQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:03 | 74,45 | 145.543 | 357.527 |
| 21:59:59 | 74,48 | 196 | 211.984 |
| 21:59:59 | 74,48 | 378 | 211.788 |
| 21:59:59 | 74,48 | 122 | 211.410 |
| 21:59:58 | 74,47 | 101 | 211.288 |
| 21:59:58 | 74,48 | 419 | 211.187 |
| 21:59:58 | 74,50 | 100 | 210.768 |
| 21:59:58 | 74,47 | 100 | 210.668 |
| 21:59:58 | 74,48 | 100 | 210.568 |
| 21:59:58 | 74,46 | 208 | 210.468 |
Koerspieken en -dalen
| 1 week | 73 |  | 78,58 |
| 1 maand | 73 | | 84,68 |
| 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 | +0,28% | ||
| 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
