8,547CHF
2,97%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,39 | 8,74 | 8,36 | 8,55 | 2,96% | - |
| 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 |
| 14.01.2025 | 14,75 | 14,80 | 14,50 | 14,50 | -1,69% | 4.984,00 |
| 13.01.2025 | 14,90 | 15,10 | 14,75 | 14,75 | -0,34% | 20.880,00 |
| 10.01.2025 | 14,15 | 15,90 | 14,15 | 14,80 | 6,47% | 32.528,00 |
| 09.01.2025 | 12,60 | 14,00 | 12,55 | 13,90 | 12,10% | 24.823,00 |
| 08.01.2025 | 11,75 | 12,40 | 11,75 | 12,40 | 6,90% | 9.563,00 |
| 07.01.2025 | 11,40 | 11,65 | 11,40 | 11,60 | 1,31% | 14.751,00 |
| 06.01.2025 | 11,50 | 11,50 | 11,30 | 11,45 | 0,44% | 6.188,00 |
| 03.01.2025 | 11,15 | 11,50 | 11,15 | 11,40 | 0,69% | 6.911,00 |
| 02.01.2025 | 11,11 | 11,32 | 11,11 | 11,32 | 0,64% | - |
| 30.12.2024 | 11,50 | 11,50 | 11,05 | 11,25 | -2,17% | 12.214,00 |
| 27.12.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,43% | 4.287,00 |
| 23.12.2024 | 11,55 | 11,60 | 11,50 | 11,55 | 1,32% | 3.438,00 |
| 20.12.2024 | 11,55 | 11,55 | 11,40 | 11,40 | -0,87% | 3.519,00 |
| 19.12.2024 | 11,50 | 11,50 | 11,25 | 11,50 | -0,43% | 8.445,00 |
| 18.12.2024 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | 1.438,00 |
| 17.12.2024 | 11,50 | 11,55 | 11,40 | 11,55 | 0,43% | 5.504,00 |
| 16.12.2024 | 11,45 | 11,50 | 11,40 | 11,50 | 0,44% | 4.908,00 |
| 13.12.2024 | 11,45 | 11,50 | 11,45 | 11,45 | -0,87% | 5.075,00 |
| 12.12.2024 | 11,50 | 11,60 | 11,50 | 11,55 | 0,00% | 5.362,00 |
| 11.12.2024 | 11,50 | 11,55 | 11,45 | 11,55 | 0,43% | 12.418,00 |
| 10.12.2024 | 11,45 | 11,55 | 11,45 | 11,50 | -0,86% | 3.899,00 |
| 09.12.2024 | 11,45 | 11,60 | 11,45 | 11,60 | -0,43% | 13.608,00 |
| 06.12.2024 | 11,70 | 11,70 | 11,65 | 11,65 | -0,43% | 2.690,00 |
| 05.12.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,43% | 8.142,00 |
| 04.12.2024 | 11,80 | 11,80 | 11,40 | 11,65 | -0,85% | 13.192,00 |
| 03.12.2024 | 12,00 | 12,15 | 11,60 | 11,75 | -3,69% | 22.329,00 |
| 02.12.2024 | 12,15 | 12,20 | 12,00 | 12,20 | 0,83% | 9.175,00 |
| 29.11.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 0,00% | 4.404,00 |
| 28.11.2024 | 12,40 | 12,45 | 12,00 | 12,10 | -2,42% | 16.143,00 |