7,422CHF
3,09%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,26 | 7,68 | 7,20 | 7,42 | 3,06% | 25.108,00 |
| 24.07.2025 | 7,42 | 7,60 | 7,20 | 7,20 | -4,00% | 23.768,00 |
| 23.07.2025 | 7,56 | 7,56 | 7,42 | 7,50 | -0,53% | 11.866,00 |
| 22.07.2025 | 7,70 | 7,70 | 7,54 | 7,54 | -1,82% | 14.322,00 |
| 21.07.2025 | 7,68 | 7,72 | 7,60 | 7,68 | 0,79% | 11.798,00 |
| 18.07.2025 | 7,72 | 7,74 | 7,58 | 7,62 | -1,30% | 20.200,00 |
| 17.07.2025 | 7,40 | 7,72 | 7,36 | 7,72 | 5,18% | 17.196,00 |
| 16.07.2025 | 7,40 | 7,40 | 7,22 | 7,34 | -0,27% | 16.106,00 |
| 15.07.2025 | 7,18 | 7,40 | 7,10 | 7,36 | 1,94% | 20.870,00 |
| 14.07.2025 | 7,22 | 7,22 | 7,16 | 7,22 | -0,28% | 16.623,00 |
| 11.07.2025 | 7,24 | 7,36 | 7,20 | 7,24 | -1,36% | 11.986,00 |
| 10.07.2025 | 7,20 | 7,34 | 7,20 | 7,34 | 2,80% | 22.951,00 |
| 09.07.2025 | 7,52 | 7,54 | 7,10 | 7,14 | -3,77% | 50.530,00 |
| 08.07.2025 | 7,60 | 7,60 | 7,40 | 7,42 | -0,54% | 7.328,00 |
| 07.07.2025 | 7,30 | 7,58 | 7,22 | 7,46 | 3,61% | 13.467,00 |
| 04.07.2025 | 7,60 | 7,60 | 7,20 | 7,20 | -5,26% | 22.498,00 |
| 03.07.2025 | 7,74 | 7,96 | 7,60 | 7,60 | -2,81% | 27.049,00 |
| 02.07.2025 | 7,50 | 7,82 | 7,50 | 7,82 | 3,44% | 16.999,00 |
| 01.07.2025 | 7,54 | 7,66 | 7,52 | 7,56 | -0,79% | 18.941,00 |
| 30.06.2025 | 7,62 | 7,62 | 7,56 | 7,62 | -0,52% | 17.058,00 |
| 27.06.2025 | 7,38 | 7,68 | 7,38 | 7,66 | 3,23% | 31.478,00 |
| 26.06.2025 | 7,40 | 7,44 | 7,30 | 7,42 | -0,80% | 10.199,00 |
| 25.06.2025 | 7,60 | 7,62 | 7,40 | 7,48 | -1,32% | 23.817,00 |
| 24.06.2025 | 7,12 | 7,58 | 7,12 | 7,58 | 6,76% | 38.104,00 |
| 23.06.2025 | 7,08 | 7,16 | 7,00 | 7,10 | -0,28% | 28.566,00 |
| 20.06.2025 | 7,24 | 7,24 | 7,10 | 7,12 | -1,11% | 31.686,00 |
| 19.06.2025 | 7,46 | 7,46 | 7,20 | 7,20 | -4,76% | 19.373,00 |
| 18.06.2025 | 7,30 | 7,56 | 7,30 | 7,56 | 4,42% | 13.572,00 |
| 17.06.2025 | 7,40 | 7,46 | 7,16 | 7,24 | -2,16% | 41.123,00 |
| 16.06.2025 | 7,30 | 7,40 | 7,28 | 7,40 | 1,93% | 15.924,00 |
| 13.06.2025 | 7,48 | 7,48 | 7,24 | 7,26 | -2,94% | 17.964,00 |
| 12.06.2025 | 7,58 | 7,58 | 7,44 | 7,48 | -1,84% | 15.554,00 |
| 11.06.2025 | 7,86 | 7,88 | 7,60 | 7,62 | -3,05% | 26.503,00 |
| 10.06.2025 | 7,40 | 7,94 | 7,40 | 7,86 | 4,83% | 48.291,00 |
| 09.06.2025 | 7,50 | 7,50 | 7,46 | 7,50 | -0,29% | - |
| 06.06.2025 | 7,60 | 7,60 | 7,30 | 7,52 | 0,53% | 53.299,00 |
| 05.06.2025 | 8,10 | 8,16 | 7,46 | 7,48 | -8,11% | 59.692,00 |
| 04.06.2025 | 8,18 | 8,40 | 8,12 | 8,14 | 1,24% | 32.512,00 |
| 03.06.2025 | 8,68 | 8,68 | 8,04 | 8,04 | -9,87% | 87.612,00 |
| 02.06.2025 | 9,12 | 9,12 | 8,64 | 8,92 | -3,67% | 69.439,00 |
| 30.05.2025 | 9,34 | 9,54 | 9,26 | 9,26 | -2,73% | 9.273,00 |
| 29.05.2025 | 9,65 | 9,65 | 9,52 | 9,52 | -0,01% | - |
| 28.05.2025 | 9,80 | 9,80 | 9,46 | 9,52 | -2,66% | 15.530,00 |
| 27.05.2025 | 9,60 | 9,78 | 9,60 | 9,78 | 1,45% | 7.353,00 |
| 26.05.2025 | 9,34 | 9,64 | 9,34 | 9,64 | 3,43% | 11.635,00 |
| 23.05.2025 | 9,44 | 9,46 | 9,18 | 9,32 | -1,27% | 17.732,00 |
| 22.05.2025 | 9,74 | 9,96 | 9,12 | 9,44 | -3,08% | 49.793,00 |
| 21.05.2025 | 9,22 | 9,74 | 9,22 | 9,74 | 4,96% | 28.693,00 |
| 20.05.2025 | 9,18 | 9,30 | 8,94 | 9,28 | 1,31% | 25.921,00 |
| 19.05.2025 | 8,50 | 9,20 | 8,50 | 9,16 | 8,02% | 30.217,00 |
| 16.05.2025 | 8,50 | 8,54 | 8,32 | 8,48 | -0,24% | 12.900,00 |
| 15.05.2025 | 8,72 | 8,80 | 8,32 | 8,50 | -3,19% | 28.432,00 |
| 14.05.2025 | 9,16 | 9,16 | 8,74 | 8,78 | -2,44% | 20.629,00 |
| 13.05.2025 | 9,62 | 9,62 | 8,92 | 9,00 | -4,66% | 26.938,00 |
| 12.05.2025 | 8,50 | 9,50 | 8,50 | 9,44 | 10,28% | 56.332,00 |
| 09.05.2025 | 8,50 | 8,62 | 8,42 | 8,56 | 0,94% | 38.561,00 |
| 08.05.2025 | 8,50 | 8,54 | 8,44 | 8,48 | -0,24% | 8.145,00 |
| 07.05.2025 | 8,50 | 8,50 | 8,44 | 8,50 | 0,24% | 4.458,00 |
| 06.05.2025 | 8,50 | 8,52 | 8,40 | 8,48 | -0,93% | 14.481,00 |
| 05.05.2025 | 8,46 | 8,56 | 8,46 | 8,56 | 0,94% | 8.617,00 |
| 02.05.2025 | 8,60 | 8,94 | 8,30 | 8,48 | -1,40% | 54.290,00 |
| 30.04.2025 | 8,68 | 8,68 | 8,54 | 8,60 | -0,23% | 7.923,00 |
| 29.04.2025 | 8,56 | 8,74 | 8,50 | 8,62 | 0,23% | 19.533,00 |
| 28.04.2025 | 8,52 | 8,68 | 8,52 | 8,60 | 0,00% | 13.684,00 |
| 25.04.2025 | 8,40 | 8,74 | 8,40 | 8,60 | 3,61% | 25.428,00 |
| 24.04.2025 | 8,16 | 8,38 | 8,00 | 8,30 | 1,97% | 19.283,00 |
| 23.04.2025 | 7,90 | 8,22 | 7,76 | 8,14 | 4,36% | 20.449,00 |
| 22.04.2025 | 8,20 | 8,20 | 7,76 | 7,80 | -4,88% | 24.022,00 |
| 17.04.2025 | 8,48 | 8,48 | 8,12 | 8,20 | -3,07% | 16.043,00 |
| 16.04.2025 | 8,46 | 8,46 | 8,10 | 8,46 | 0,48% | 20.464,00 |
| 15.04.2025 | 8,58 | 8,66 | 8,42 | 8,42 | -3,00% | 13.532,00 |
| 14.04.2025 | 8,70 | 8,72 | 8,54 | 8,68 | 1,40% | 26.372,00 |
| 11.04.2025 | 8,76 | 8,76 | 8,54 | 8,56 | -0,47% | 6.625,00 |
| 10.04.2025 | 9,24 | 9,24 | 8,60 | 8,60 | 2,38% | 15.710,00 |
| 09.04.2025 | 8,06 | 8,36 | 8,06 | 8,40 | -1,87% | 31.957,00 |
| 08.04.2025 | 8,28 | 8,56 | 8,06 | 8,56 | 3,38% | 31.435,00 |
| 07.04.2025 | 7,96 | 8,42 | 7,52 | 8,28 | 2,22% | 47.198,00 |
| 04.04.2025 | 8,34 | 8,34 | 8,00 | 8,10 | -2,64% | 26.963,00 |
| 03.04.2025 | 8,72 | 8,72 | 8,32 | 8,32 | -5,88% | 30.327,00 |
| 02.04.2025 | 9,00 | 9,00 | 8,70 | 8,84 | -1,12% | 23.189,00 |
| 01.04.2025 | 8,82 | 9,00 | 8,70 | 8,94 | 1,36% | 21.856,00 |
| 31.03.2025 | 9,16 | 9,16 | 8,70 | 8,82 | -4,75% | 34.192,00 |
| 28.03.2025 | 9,40 | 9,60 | 9,22 | 9,26 | -2,73% | 19.276,00 |
| 27.03.2025 | 9,70 | 9,70 | 9,28 | 9,52 | -1,45% | 31.682,00 |
| 26.03.2025 | 10,05 | 10,10 | 9,58 | 9,66 | -3,40% | 39.880,00 |
| 25.03.2025 | 10,15 | 10,25 | 9,90 | 10,00 | 0,00% | 39.411,00 |
| 24.03.2025 | 10,60 | 10,60 | 10,00 | 10,00 | -6,10% | 32.054,00 |
| 21.03.2025 | 11,00 | 11,10 | 10,55 | 10,65 | -3,62% | 40.600,00 |
| 20.03.2025 | 11,55 | 11,55 | 10,90 | 11,05 | -9,05% | 73.302,00 |
| 19.03.2025 | 12,10 | 12,20 | 12,05 | 12,15 | -1,22% | 25.550,00 |
| 18.03.2025 | 12,50 | 12,50 | 12,10 | 12,30 | 0,00% | 28.798,00 |
| 17.03.2025 | 12,10 | 12,35 | 12,05 | 12,30 | 2,07% | 55.878,00 |
| 14.03.2025 | 11,85 | 12,30 | 11,60 | 12,05 | 2,55% | 29.609,00 |
| 13.03.2025 | 12,30 | 12,30 | 11,50 | 11,75 | -3,69% | 30.344,00 |
| 12.03.2025 | 12,05 | 12,25 | 12,00 | 12,20 | 0,83% | 20.425,00 |
| 11.03.2025 | 12,75 | 12,75 | 12,10 | 12,10 | -5,47% | 19.574,00 |
| 10.03.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -3,76% | 9.675,00 |
| 07.03.2025 | 13,35 | 13,40 | 13,25 | 13,30 | -0,37% | 3.484,00 |
| 06.03.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -1,11% | 15.205,00 |
| 05.03.2025 | 13,50 | 13,65 | 13,50 | 13,50 | 0,75% | 5.398,00 |