7,497CHF
0,42%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 7,42 | 7,60 | 7,40 | 7,48 | 0,19% | 43.957,00 |
| 25.05.2026 | 7,43 | 7,47 | 7,42 | 7,47 | 0,61% | - |
| 22.05.2026 | 7,50 | 7,50 | 7,34 | 7,42 | -0,80% | 28.563,00 |
| 21.05.2026 | 7,40 | 7,52 | 7,20 | 7,48 | -0,80% | 61.238,00 |
| 20.05.2026 | 7,14 | 7,54 | 7,14 | 7,54 | 4,72% | 44.133,00 |
| 19.05.2026 | 7,40 | 7,40 | 7,12 | 7,20 | -2,17% | 27.031,00 |
| 18.05.2026 | 7,10 | 7,36 | 7,02 | 7,36 | 2,22% | 40.078,00 |
| 15.05.2026 | 7,46 | 7,46 | 7,18 | 7,20 | -4,81% | 37.530,00 |
| 14.05.2026 | 7,54 | 7,60 | 7,53 | 7,56 | 0,85% | - |
| 13.05.2026 | 7,38 | 7,50 | 7,30 | 7,50 | 2,18% | 22.659,00 |
| 12.05.2026 | 7,46 | 7,46 | 7,22 | 7,34 | -1,34% | 31.183,00 |
| 11.05.2026 | 7,50 | 7,50 | 7,30 | 7,44 | -0,53% | 22.111,00 |
| 08.05.2026 | 7,60 | 7,60 | 7,44 | 7,48 | -0,27% | 20.954,00 |
| 07.05.2026 | 8,00 | 8,00 | 7,46 | 7,50 | -5,54% | 23.897,00 |
| 06.05.2026 | 7,56 | 7,94 | 7,56 | 7,94 | 3,66% | 20.014,00 |
| 05.05.2026 | 7,50 | 7,66 | 7,40 | 7,66 | 2,13% | 26.165,00 |
| 04.05.2026 | 7,66 | 7,66 | 7,50 | 7,50 | -1,06% | 12.351,00 |
| 30.04.2026 | 7,78 | 7,78 | 7,50 | 7,58 | -1,30% | 21.326,00 |
| 29.04.2026 | 7,92 | 7,92 | 7,62 | 7,68 | -3,03% | 22.117,00 |
| 28.04.2026 | 8,30 | 8,30 | 7,92 | 7,92 | -4,35% | 12.782,00 |
| 27.04.2026 | 8,32 | 8,32 | 8,22 | 8,28 | -0,96% | 14.880,00 |
| 24.04.2026 | 8,60 | 8,60 | 8,36 | 8,36 | -1,65% | 19.688,00 |
| 23.04.2026 | 8,48 | 8,54 | 8,48 | 8,50 | 0,24% | 1.413,00 |
| 22.04.2026 | 8,44 | 8,54 | 8,38 | 8,48 | 1,19% | 15.656,00 |
| 21.04.2026 | 8,32 | 8,46 | 8,32 | 8,38 | 0,00% | 8.646,00 |
| 20.04.2026 | 8,58 | 8,58 | 8,32 | 8,38 | -3,90% | 23.250,00 |
| 17.04.2026 | 8,30 | 8,80 | 8,30 | 8,72 | 5,06% | 19.595,00 |
| 16.04.2026 | 8,44 | 8,58 | 8,30 | 8,30 | -1,66% | 8.252,00 |
| 15.04.2026 | 8,56 | 8,56 | 8,36 | 8,44 | -1,86% | 22.597,00 |
| 14.04.2026 | 8,28 | 8,64 | 8,28 | 8,60 | 3,37% | 6.495,00 |
| 13.04.2026 | 8,40 | 8,40 | 8,28 | 8,32 | 0,24% | 1.574,00 |
| 10.04.2026 | 8,28 | 8,56 | 8,28 | 8,30 | 0,24% | 21.852,00 |
| 09.04.2026 | 8,42 | 8,42 | 8,24 | 8,28 | -1,66% | 9.662,00 |
| 08.04.2026 | 8,18 | 8,50 | 8,18 | 8,42 | 7,67% | 17.026,00 |
| 07.04.2026 | 7,88 | 8,10 | 7,82 | 7,82 | -2,49% | 9.165,00 |
| 02.04.2026 | 8,00 | 8,04 | 7,92 | 8,02 | 0,00% | 10.371,00 |
| 01.04.2026 | 7,78 | 8,10 | 7,74 | 8,02 | 2,56% | 16.176,00 |
| 31.03.2026 | 7,70 | 7,92 | 7,70 | 7,82 | 0,77% | 18.859,00 |
| 30.03.2026 | 7,90 | 7,90 | 7,68 | 7,76 | -0,26% | 32.592,00 |
| 27.03.2026 | 7,98 | 7,98 | 7,70 | 7,78 | -2,26% | 13.154,00 |
| 26.03.2026 | 8,10 | 8,14 | 7,80 | 7,96 | -3,63% | 13.852,00 |
| 25.03.2026 | 8,22 | 8,38 | 8,20 | 8,26 | 0,98% | 14.384,00 |
| 24.03.2026 | 8,48 | 8,48 | 8,18 | 8,18 | -3,76% | 20.331,00 |
| 23.03.2026 | 8,44 | 8,66 | 8,02 | 8,50 | 2,41% | 33.554,00 |
| 20.03.2026 | 8,54 | 8,68 | 8,30 | 8,30 | -2,58% | 20.290,00 |
| 19.03.2026 | 8,92 | 8,98 | 8,18 | 8,52 | -4,70% | 60.378,00 |
| 18.03.2026 | 9,00 | 9,40 | 8,94 | 8,94 | 0,45% | 29.476,00 |
| 17.03.2026 | 9,28 | 9,36 | 8,86 | 8,90 | -5,32% | 54.253,00 |
| 16.03.2026 | 9,10 | 9,44 | 9,10 | 9,40 | 2,17% | 26.522,00 |
| 13.03.2026 | 9,20 | 9,40 | 9,20 | 9,20 | -1,71% | 14.436,00 |
| 12.03.2026 | 9,00 | 9,40 | 9,00 | 9,36 | 4,00% | 25.025,00 |
| 11.03.2026 | 8,90 | 9,08 | 8,72 | 9,00 | 0,22% | 27.125,00 |
| 10.03.2026 | 8,88 | 9,16 | 8,84 | 8,98 | 3,70% | 18.010,00 |
| 09.03.2026 | 8,52 | 8,70 | 8,34 | 8,66 | 0,00% | 31.570,00 |
| 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 | 7,42% | 25.380,00 |
| 02.01.2026 | 10,18 | 10,28 | 10,01 | 10,01 | -0,92% | - |