8,861CHF
0,93%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,84 | 8,84 | 8,50 | 8,66 | -1,37% | 18.927,00 |
| 05.03.2026 | 8,62 | 8,92 | 8,62 | 8,78 | 2,33% | 19.776,00 |
| 04.03.2026 | 8,26 | 8,60 | 8,26 | 8,58 | 3,13% | 30.502,00 |
| 03.03.2026 | 8,90 | 8,90 | 8,32 | 8,32 | -5,45% | 23.116,00 |
| 02.03.2026 | 8,50 | 9,00 | 8,50 | 8,80 | -0,68% | 38.035,00 |
| 27.02.2026 | 8,78 | 8,86 | 8,68 | 8,86 | 1,14% | 17.785,00 |
| 26.02.2026 | 9,00 | 9,14 | 8,70 | 8,76 | -3,52% | 21.959,00 |
| 25.02.2026 | 9,30 | 9,34 | 8,88 | 9,08 | -3,81% | 50.195,00 |
| 24.02.2026 | 10,65 | 10,75 | 9,44 | 9,44 | -13,00% | 75.867,00 |
| 23.02.2026 | 11,30 | 11,30 | 10,85 | 10,85 | -3,98% | 13.814,00 |
| 20.02.2026 | 11,30 | 11,30 | 11,15 | 11,30 | 0,44% | 6.763,00 |
| 19.02.2026 | 11,60 | 11,60 | 11,20 | 11,25 | -2,60% | 11.989,00 |
| 18.02.2026 | 11,10 | 11,55 | 11,10 | 11,55 | 5,00% | 14.830,00 |
| 17.02.2026 | 11,00 | 11,15 | 11,00 | 11,00 | -1,35% | 2.869,00 |
| 16.02.2026 | 11,10 | 11,25 | 11,00 | 11,15 | 0,90% | 8.161,00 |
| 13.02.2026 | 11,20 | 11,20 | 11,00 | 11,05 | -0,45% | 2.523,00 |
| 12.02.2026 | 11,20 | 11,35 | 11,10 | 11,10 | -0,89% | 5.744,00 |
| 11.02.2026 | 11,60 | 11,60 | 11,20 | 11,20 | -2,61% | 14.993,00 |
| 10.02.2026 | 11,45 | 11,55 | 11,30 | 11,50 | 2,22% | 8.466,00 |
| 09.02.2026 | 11,00 | 11,25 | 10,95 | 11,25 | 4,17% | 7.181,00 |
| 06.02.2026 | 11,10 | 11,10 | 10,75 | 10,80 | -2,70% | 21.595,00 |
| 05.02.2026 | 11,65 | 11,65 | 11,05 | 11,10 | -3,48% | 14.872,00 |
| 04.02.2026 | 11,25 | 11,60 | 11,20 | 11,50 | 1,32% | 18.922,00 |
| 03.02.2026 | 11,10 | 11,35 | 11,10 | 11,35 | 0,89% | 9.020,00 |
| 02.02.2026 | 11,10 | 11,30 | 11,10 | 11,25 | -0,44% | 2.305,00 |
| 30.01.2026 | 11,25 | 11,50 | 11,20 | 11,30 | 0,89% | 14.100,00 |
| 29.01.2026 | 11,75 | 11,75 | 11,10 | 11,20 | -4,27% | 14.840,00 |
| 28.01.2026 | 11,80 | 11,85 | 11,70 | 11,70 | 0,00% | 1.996,00 |
| 27.01.2026 | 11,60 | 11,85 | 11,60 | 11,70 | 0,00% | 3.196,00 |
| 26.01.2026 | 11,70 | 11,70 | 11,50 | 11,70 | 0,43% | 13.877,00 |
| 23.01.2026 | 11,70 | 11,75 | 11,50 | 11,65 | -1,27% | 9.767,00 |
| 22.01.2026 | 11,30 | 11,80 | 11,30 | 11,80 | 3,06% | 10.905,00 |
| 21.01.2026 | 11,25 | 11,70 | 11,05 | 11,45 | 0,44% | 41.909,00 |
| 20.01.2026 | 11,50 | 11,60 | 11,30 | 11,40 | -2,56% | 11.120,00 |
| 19.01.2026 | 12,00 | 12,00 | 11,40 | 11,70 | -2,90% | 44.223,00 |
| 16.01.2026 | 12,30 | 12,30 | 11,75 | 12,05 | -2,43% | 50.769,00 |
| 15.01.2026 | 12,20 | 12,40 | 12,15 | 12,35 | 1,23% | 21.009,00 |
| 14.01.2026 | 12,20 | 12,30 | 12,15 | 12,20 | 0,41% | 19.412,00 |
| 13.01.2026 | 11,90 | 12,40 | 11,70 | 12,15 | 0,41% | 57.254,00 |
| 12.01.2026 | 11,30 | 12,20 | 11,20 | 12,10 | 7,56% | 73.678,00 |
| 09.01.2026 | 11,20 | 11,30 | 11,20 | 11,25 | 0,00% | 15.586,00 |
| 08.01.2026 | 11,35 | 11,40 | 10,90 | 11,25 | 0,90% | 33.739,00 |
| 07.01.2026 | 11,00 | 11,20 | 10,70 | 11,15 | 1,36% | 28.258,00 |
| 06.01.2026 | 10,70 | 11,05 | 10,50 | 11,00 | 2,33% | 24.769,00 |
| 05.01.2026 | 10,15 | 10,80 | 10,15 | 10,75 | 6,44% | 25.380,00 |
| 30.12.2025 | 10,35 | 10,40 | 10,00 | 10,10 | -2,88% | 24.163,00 |
| 29.12.2025 | 10,35 | 10,45 | 10,30 | 10,40 | 0,00% | 10.232,00 |
| 23.12.2025 | 10,80 | 10,90 | 10,30 | 10,40 | -4,15% | 17.820,00 |
| 22.12.2025 | 10,30 | 10,85 | 10,30 | 10,85 | 4,83% | 13.232,00 |
| 19.12.2025 | 10,15 | 10,35 | 10,15 | 10,35 | 1,97% | 16.063,00 |
| 18.12.2025 | 10,10 | 10,20 | 10,10 | 10,15 | -0,49% | 3.259,00 |
| 17.12.2025 | 10,15 | 10,20 | 10,00 | 10,20 | 0,99% | 15.610,00 |
| 16.12.2025 | 9,70 | 10,10 | 9,70 | 10,10 | 4,34% | 22.176,00 |
| 15.12.2025 | 10,10 | 10,35 | 9,68 | 9,68 | -4,63% | 24.198,00 |
| 12.12.2025 | 10,25 | 10,30 | 10,00 | 10,15 | -1,46% | 12.512,00 |
| 11.12.2025 | 10,45 | 10,45 | 10,15 | 10,30 | 0,49% | 8.099,00 |
| 10.12.2025 | 9,82 | 10,40 | 9,82 | 10,25 | 4,17% | 22.435,00 |
| 09.12.2025 | 9,50 | 9,84 | 9,48 | 9,84 | 2,50% | 29.101,00 |
| 08.12.2025 | 9,50 | 9,64 | 9,46 | 9,60 | 1,27% | 47.057,00 |
| 05.12.2025 | 9,30 | 9,48 | 9,24 | 9,48 | 1,94% | 15.460,00 |
| 04.12.2025 | 8,60 | 9,34 | 8,60 | 9,30 | 8,39% | 42.490,00 |
| 03.12.2025 | 8,60 | 8,60 | 8,46 | 8,58 | 0,00% | 10.599,00 |
| 02.12.2025 | 8,72 | 8,72 | 8,52 | 8,58 | -2,05% | 12.287,00 |
| 01.12.2025 | 8,96 | 9,02 | 8,74 | 8,76 | -2,88% | 12.568,00 |
| 28.11.2025 | 8,72 | 9,02 | 8,70 | 9,02 | 3,68% | 20.428,00 |
| 27.11.2025 | 8,64 | 8,70 | 8,56 | 8,70 | 0,93% | 5.143,00 |
| 26.11.2025 | 8,52 | 8,62 | 8,50 | 8,62 | 1,89% | 12.008,00 |
| 25.11.2025 | 8,50 | 8,54 | 7,90 | 8,46 | -0,94% | 25.463,00 |
| 24.11.2025 | 8,50 | 8,58 | 8,50 | 8,54 | -0,23% | 2.193,00 |
| 21.11.2025 | 8,50 | 8,56 | 8,48 | 8,56 | 0,47% | 9.185,00 |
| 20.11.2025 | 8,70 | 8,70 | 8,50 | 8,52 | -2,74% | 11.712,00 |
| 19.11.2025 | 8,50 | 8,78 | 8,50 | 8,76 | 2,34% | 10.578,00 |
| 18.11.2025 | 8,60 | 8,70 | 8,56 | 8,56 | -1,15% | 18.770,00 |
| 17.11.2025 | 8,86 | 8,86 | 8,52 | 8,66 | -2,26% | 15.841,00 |
| 14.11.2025 | 8,90 | 8,90 | 8,80 | 8,86 | -1,12% | 8.126,00 |
| 13.11.2025 | 9,00 | 9,00 | 8,94 | 8,96 | -0,22% | 2.803,00 |
| 12.11.2025 | 9,00 | 9,00 | 8,92 | 8,98 | 0,00% | 8.271,00 |
| 11.11.2025 | 8,80 | 8,98 | 8,80 | 8,98 | 1,35% | 9.239,00 |
| 10.11.2025 | 8,92 | 9,00 | 8,86 | 8,86 | 0,68% | 27.623,00 |
| 07.11.2025 | 8,38 | 8,80 | 8,30 | 8,80 | 5,52% | 20.069,00 |
| 06.11.2025 | 8,28 | 8,34 | 8,20 | 8,34 | 0,48% | 8.844,00 |
| 05.11.2025 | 8,42 | 8,42 | 8,30 | 8,30 | -1,43% | 3.808,00 |
| 04.11.2025 | 8,82 | 8,82 | 8,38 | 8,42 | -4,32% | 13.995,00 |
| 03.11.2025 | 8,66 | 8,92 | 8,66 | 8,80 | 2,33% | 19.268,00 |
| 31.10.2025 | 8,56 | 8,60 | 8,50 | 8,60 | 0,47% | 9.040,00 |
| 30.10.2025 | 8,50 | 8,70 | 8,50 | 8,56 | 0,47% | 13.798,00 |
| 29.10.2025 | 8,68 | 8,70 | 8,52 | 8,52 | -2,29% | 9.821,00 |
| 28.10.2025 | 8,46 | 8,92 | 8,44 | 8,72 | 3,07% | 29.419,00 |
| 27.10.2025 | 8,42 | 8,54 | 8,30 | 8,46 | 0,48% | 18.412,00 |
| 24.10.2025 | 8,56 | 8,56 | 8,36 | 8,42 | -0,94% | 17.049,00 |
| 23.10.2025 | 8,60 | 8,64 | 8,44 | 8,50 | -1,39% | 6.073,00 |
| 22.10.2025 | 8,84 | 8,86 | 8,50 | 8,62 | -3,15% | 28.142,00 |
| 21.10.2025 | 8,92 | 8,92 | 8,90 | 8,90 | 0,00% | 1.700,00 |
| 20.10.2025 | 9,04 | 9,04 | 8,90 | 8,90 | -1,11% | 8.823,00 |
| 17.10.2025 | 9,02 | 9,10 | 9,00 | 9,00 | -2,17% | 2.924,00 |
| 16.10.2025 | 9,32 | 9,32 | 8,98 | 9,20 | -0,65% | 13.731,00 |
| 15.10.2025 | 9,66 | 9,86 | 9,26 | 9,26 | -3,14% | 19.742,00 |
| 14.10.2025 | 9,24 | 9,56 | 9,08 | 9,56 | 4,37% | 20.069,00 |
| 13.10.2025 | 9,06 | 9,26 | 8,90 | 9,16 | 1,55% | 26.353,00 |
| 10.10.2025 | 8,68 | 9,02 | 8,56 | 9,02 | 4,64% | 17.085,00 |