7,505CHF
0,33%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 13,70 | 13,70 | 13,30 | 13,40 | -1,83% | 13.002,00 |
| 03.03.2025 | 13,90 | 13,90 | 13,50 | 13,65 | -0,73% | 9.438,00 |
| 28.02.2025 | 13,95 | 13,95 | 13,60 | 13,75 | 0,00% | 6.221,00 |
| 27.02.2025 | 13,95 | 14,10 | 13,75 | 13,75 | -0,72% | 26.077,00 |
| 26.02.2025 | 13,30 | 13,90 | 13,20 | 13,85 | 3,75% | 17.921,00 |
| 25.02.2025 | 13,80 | 13,90 | 13,25 | 13,35 | -4,30% | 25.276,00 |
| 24.02.2025 | 13,50 | 14,25 | 13,50 | 13,95 | 4,10% | 10.692,00 |
| 21.02.2025 | 13,60 | 13,65 | 13,35 | 13,40 | -1,83% | 23.621,00 |
| 20.02.2025 | 13,70 | 13,70 | 13,60 | 13,65 | 0,00% | 5.523,00 |
| 19.02.2025 | 14,30 | 14,30 | 13,60 | 13,65 | -2,85% | 15.407,00 |
| 18.02.2025 | 14,15 | 14,25 | 14,05 | 14,05 | -1,06% | 7.127,00 |
| 17.02.2025 | 14,40 | 14,50 | 14,10 | 14,20 | -1,05% | 17.265,00 |
| 14.02.2025 | 14,50 | 14,50 | 14,35 | 14,35 | -0,69% | 2.917,00 |
| 13.02.2025 | 14,25 | 14,50 | 14,25 | 14,45 | 2,12% | 7.207,00 |
| 12.02.2025 | 14,20 | 14,30 | 14,05 | 14,15 | 0,00% | 3.345,00 |
| 11.02.2025 | 14,15 | 14,15 | 14,00 | 14,15 | 1,07% | 6.953,00 |
| 10.02.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -1,06% | 7.081,00 |
| 07.02.2025 | 14,20 | 14,35 | 13,95 | 14,15 | 0,71% | 12.864,00 |
| 06.02.2025 | 14,25 | 14,25 | 14,05 | 14,05 | -0,71% | 1.493,00 |
| 05.02.2025 | 14,00 | 14,25 | 14,00 | 14,15 | 1,07% | 964,00 |
| 04.02.2025 | 14,15 | 14,35 | 13,90 | 14,00 | -0,71% | 11.976,00 |
| 03.02.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 4,44% | 10.435,00 |
| 31.01.2025 | 13,35 | 13,55 | 13,30 | 13,50 | 0,00% | 2.979,00 |
| 30.01.2025 | 13,40 | 13,60 | 13,30 | 13,50 | 0,37% | 11.358,00 |
| 29.01.2025 | 13,40 | 13,45 | 12,70 | 13,45 | 0,00% | 13.857,00 |
| 28.01.2025 | 14,15 | 14,15 | 13,30 | 13,45 | -4,61% | 30.466,00 |
| 27.01.2025 | 14,90 | 14,90 | 14,10 | 14,10 | -5,37% | 22.573,00 |
| 24.01.2025 | 14,60 | 15,00 | 14,40 | 14,90 | 1,36% | 15.839,00 |
| 23.01.2025 | 14,55 | 14,70 | 14,55 | 14,70 | 0,34% | 7.115,00 |
| 22.01.2025 | 14,65 | 14,70 | 14,55 | 14,65 | 0,00% | 8.450,00 |
| 21.01.2025 | 14,45 | 14,75 | 14,45 | 14,65 | 1,03% | 10.007,00 |
| 20.01.2025 | 14,25 | 14,50 | 14,10 | 14,50 | 2,11% | 8.924,00 |
| 17.01.2025 | 14,15 | 14,20 | 14,00 | 14,20 | 0,00% | 2.478,00 |
| 16.01.2025 | 14,40 | 14,40 | 14,05 | 14,20 | 0,00% | 13.473,00 |
| 15.01.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -2,07% | 6.163,00 |