13,393CHF
-0,42%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 5.675,00 |
| 26.11.2024 | 12,30 | 12,35 | 12,20 | 12,30 | -0,40% | 4.753,00 |
| 25.11.2024 | 12,30 | 12,50 | 12,10 | 12,35 | -0,80% | 12.069,00 |
| 22.11.2024 | 12,55 | 12,55 | 12,40 | 12,45 | -0,64% | 8.744,00 |
| 21.11.2024 | 12,93 | 13,03 | 12,53 | 12,53 | -3,62% | - |
| 20.11.2024 | 12,95 | 13,05 | 12,80 | 13,00 | -0,76% | 3.503,00 |
| 19.11.2024 | 12,95 | 13,10 | 12,95 | 13,10 | 0,00% | 6.312,00 |
| 18.11.2024 | 13,00 | 13,10 | 12,95 | 13,10 | 0,00% | 31.281,00 |
| 15.11.2024 | 13,20 | 13,35 | 13,10 | 13,10 | -1,50% | 8.581,00 |
| 14.11.2024 | 13,35 | 13,45 | 13,10 | 13,30 | -1,48% | 10.986,00 |
| 13.11.2024 | 13,70 | 13,70 | 13,25 | 13,50 | -1,46% | 11.404,00 |
| 12.11.2024 | 14,15 | 14,15 | 13,60 | 13,70 | -3,18% | 17.139,00 |
| 11.11.2024 | 14,75 | 14,75 | 14,10 | 14,15 | -5,03% | 16.888,00 |
| 08.11.2024 | 14,95 | 14,95 | 14,85 | 14,90 | -0,67% | 3.185,00 |
| 07.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 2.392,00 |
| 06.11.2024 | 15,10 | 15,10 | 14,90 | 15,00 | 0,67% | 6.551,00 |
| 05.11.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 3.241,00 |
| 04.11.2024 | 15,00 | 15,15 | 15,00 | 15,10 | 0,67% | 4.127,00 |
| 01.11.2024 | 14,55 | 15,00 | 14,55 | 15,00 | 2,39% | 8.090,00 |
| 31.10.2024 | 15,05 | 15,05 | 14,20 | 14,65 | -3,30% | 23.137,00 |
| 30.10.2024 | 15,10 | 15,20 | 15,05 | 15,15 | -0,66% | 11.289,00 |
| 29.10.2024 | 15,40 | 15,50 | 15,20 | 15,25 | -0,97% | 7.818,00 |
| 28.10.2024 | 15,55 | 15,60 | 15,40 | 15,40 | -0,65% | 9.447,00 |
| 25.10.2024 | 15,35 | 15,60 | 15,35 | 15,50 | 0,00% | 8.892,00 |
| 24.10.2024 | 15,40 | 15,50 | 15,35 | 15,50 | -0,32% | 4.241,00 |
| 23.10.2024 | 15,60 | 15,65 | 15,40 | 15,55 | -1,27% | 5.415,00 |
| 22.10.2024 | 15,70 | 15,75 | 15,65 | 15,75 | 0,32% | 4.365,00 |
| 21.10.2024 | 16,10 | 16,25 | 15,65 | 15,70 | -3,09% | 13.131,00 |
| 18.10.2024 | 16,20 | 16,20 | 16,05 | 16,20 | 0,62% | 2.563,00 |
| 17.10.2024 | 16,00 | 16,10 | 15,95 | 16,10 | 0,00% | 1.602,00 |
| 16.10.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,35% | 2.430,00 |
| 15.10.2024 | 15,97 | 16,07 | 15,97 | 16,04 | -0,35% | - |
| 14.10.2024 | 15,85 | 16,10 | 15,85 | 16,10 | 1,58% | 3.488,00 |
| 11.10.2024 | 15,90 | 16,00 | 15,85 | 15,85 | 0,32% | 2.032,00 |
| 10.10.2024 | 15,80 | 15,95 | 15,80 | 15,80 | 0,00% | 2.289,00 |
| 09.10.2024 | 15,90 | 15,95 | 15,75 | 15,80 | 0,32% | 8.289,00 |
| 08.10.2024 | 15,75 | 16,00 | 15,75 | 15,75 | 0,00% | 3.572,00 |
| 07.10.2024 | 16,25 | 16,25 | 15,60 | 15,75 | -2,48% | 11.597,00 |
| 04.10.2024 | 16,25 | 16,30 | 16,15 | 16,15 | -0,92% | 3.018,00 |
| 03.10.2024 | 16,20 | 16,40 | 16,20 | 16,30 | 0,31% | 7.460,00 |
| 02.10.2024 | 16,25 | 16,25 | 16,15 | 16,25 | 0,31% | 1.812,00 |
| 01.10.2024 | 16,20 | 16,45 | 16,20 | 16,20 | 0,31% | 4.596,00 |
| 30.09.2024 | 15,95 | 16,20 | 15,85 | 16,15 | 1,25% | 6.665,00 |
| 27.09.2024 | 15,90 | 15,95 | 15,85 | 15,95 | 0,63% | 5.203,00 |
| 26.09.2024 | 15,75 | 16,10 | 15,75 | 15,85 | 0,00% | 11.296,00 |
| 25.09.2024 | 16,00 | 16,05 | 15,55 | 15,85 | -1,55% | 19.772,00 |
| 24.09.2024 | 16,70 | 16,70 | 16,10 | 16,10 | -3,30% | 7.029,00 |
| 23.09.2024 | 16,65 | 16,65 | 16,60 | 16,65 | 0,00% | 2.173,00 |
| 20.09.2024 | 16,50 | 16,65 | 16,50 | 16,65 | 0,30% | 832,00 |
| 19.09.2024 | 17,00 | 17,00 | 16,60 | 16,60 | -0,90% | 6.388,00 |
| 18.09.2024 | 16,25 | 16,75 | 16,25 | 16,75 | 3,40% | 7.004,00 |
| 17.09.2024 | 16,15 | 16,20 | 16,15 | 16,20 | 0,00% | 1.678,00 |
| 16.09.2024 | 16,10 | 16,20 | 16,05 | 16,20 | 0,62% | 3.124,00 |
| 13.09.2024 | 16,15 | 16,30 | 16,00 | 16,10 | 0,00% | 13.356,00 |
| 12.09.2024 | 16,10 | 16,20 | 16,05 | 16,10 | 0,00% | 3.997,00 |
| 11.09.2024 | 16,15 | 16,20 | 16,10 | 16,10 | -1,23% | 2.101,00 |
| 10.09.2024 | 16,30 | 16,30 | 16,15 | 16,30 | 0,00% | 307,00 |
| 09.09.2024 | 16,30 | 16,30 | 16,15 | 16,30 | 0,31% | 3.265,00 |
| 06.09.2024 | 16,10 | 16,25 | 16,10 | 16,25 | 0,93% | 4.143,00 |
| 05.09.2024 | 16,20 | 16,30 | 16,10 | 16,10 | -1,53% | 6.863,00 |