6,847CHF
-3,30%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,00 | 7,00 | 6,82 | 6,86 | -3,11% | 14.049,00 |
| 05.11.2026 | 7,10 | 7,20 | 7,00 | 7,08 | -0,28% | 33.153,00 |
| 04.11.2026 | 6,70 | 7,10 | 6,70 | 7,10 | 5,65% | 14.374,00 |
| 03.11.2026 | 6,62 | 6,72 | 6,62 | 6,72 | 0,60% | 1.946,00 |
| 02.11.2026 | 6,70 | 6,70 | 6,62 | 6,68 | 0,60% | 4.417,00 |
| 30.10.2026 | 6,62 | 6,80 | 6,62 | 6,64 | -0,90% | 7.069,00 |
| 29.10.2026 | 6,62 | 6,70 | 6,62 | 6,70 | 0,60% | 1.155,00 |
| 28.10.2026 | 6,70 | 6,70 | 6,60 | 6,66 | 0,30% | 4.725,00 |
| 27.10.2026 | 6,60 | 6,70 | 6,60 | 6,64 | 0,61% | 5.516,00 |
| 26.10.2026 | 6,66 | 6,66 | 6,60 | 6,60 | -0,30% | 2.459,00 |
| 23.10.2026 | 6,60 | 6,68 | 6,60 | 6,62 | 0,30% | 4.156,00 |
| 22.10.2026 | 6,62 | 6,68 | 6,60 | 6,60 | -1,79% | 1.286,00 |
| 21.10.2026 | 6,62 | 6,72 | 6,62 | 6,72 | 1,51% | 5.629,00 |
| 20.10.2026 | 6,62 | 6,72 | 6,62 | 6,62 | -1,19% | 15.013,00 |
| 19.10.2026 | 6,78 | 6,78 | 6,70 | 6,70 | -0,89% | 6.338,00 |
| 16.10.2026 | 6,72 | 6,78 | 6,72 | 6,76 | 0,60% | 6.636,00 |
| 15.10.2026 | 6,70 | 6,76 | 6,70 | 6,72 | -0,88% | 13.078,00 |
| 14.10.2026 | 6,80 | 6,84 | 6,78 | 6,78 | -0,29% | 14.878,00 |
| 13.10.2026 | 6,82 | 6,86 | 6,80 | 6,80 | -0,87% | 6.840,00 |
| 12.10.2026 | 6,82 | 6,90 | 6,82 | 6,86 | 0,29% | 4.733,00 |
| 09.10.2026 | 6,92 | 6,92 | 6,80 | 6,84 | 0,29% | 23.689,00 |
| 08.10.2026 | 6,94 | 6,94 | 6,80 | 6,82 | -2,01% | 17.541,00 |
| 07.10.2026 | 7,00 | 7,04 | 6,94 | 6,96 | -1,14% | 18.096,00 |
| 06.10.2026 | 6,94 | 7,06 | 6,94 | 7,04 | 1,15% | 3.203,00 |
| 05.10.2026 | 7,06 | 7,08 | 6,94 | 6,96 | 0,00% | 7.538,00 |
| 02.10.2026 | 6,96 | 7,06 | 6,94 | 6,96 | -1,14% | 8.333,00 |
| 01.10.2026 | 7,02 | 7,04 | 6,96 | 7,04 | 0,28% | 10.401,00 |
| 30.09.2026 | 7,02 | 7,08 | 7,02 | 7,02 | -0,28% | 732,00 |
| 29.09.2026 | 7,10 | 7,12 | 7,02 | 7,04 | -0,85% | 1.029,00 |
| 28.09.2026 | 7,02 | 7,10 | 7,02 | 7,10 | 0,28% | 1.807,00 |
| 25.09.2026 | 7,00 | 7,12 | 7,00 | 7,08 | 1,14% | 17.486,00 |
| 24.09.2026 | 7,02 | 7,08 | 7,00 | 7,00 | -0,57% | 8.887,00 |
| 23.09.2026 | 7,10 | 7,10 | 7,00 | 7,04 | -1,40% | 25.550,00 |
| 22.09.2026 | 7,06 | 7,16 | 7,06 | 7,14 | 0,56% | 7.407,00 |
| 21.09.2026 | 7,12 | 7,14 | 7,06 | 7,10 | -0,84% | 5.943,00 |
| 18.09.2026 | 7,20 | 7,28 | 7,14 | 7,16 | 0,28% | 25.818,00 |
| 17.09.2026 | 6,96 | 7,18 | 6,96 | 7,14 | 0,85% | 8.611,00 |
| 16.09.2026 | 7,12 | 7,16 | 7,06 | 7,08 | -1,39% | 6.271,00 |
| 15.09.2026 | 7,12 | 7,18 | 7,04 | 7,18 | -0,83% | 15.301,00 |
| 14.09.2026 | 7,00 | 7,24 | 6,82 | 7,24 | 3,13% | 30.393,00 |
| 11.09.2026 | 7,22 | 7,22 | 7,02 | 7,02 | -2,50% | 16.564,00 |
| 10.09.2026 | 7,12 | 7,20 | 7,12 | 7,20 | 0,28% | 1.274,00 |
| 09.09.2026 | 7,42 | 7,42 | 7,16 | 7,18 | -1,64% | 12.635,00 |
| 08.09.2026 | 7,16 | 7,30 | 7,16 | 7,30 | 0,83% | 23.922,00 |
| 07.09.2026 | 7,06 | 7,32 | 7,06 | 7,24 | 1,69% | 41.676,00 |
| 04.09.2026 | 7,10 | 7,14 | 7,08 | 7,12 | 1,42% | 8.776,00 |
| 03.09.2026 | 7,16 | 7,16 | 7,02 | 7,02 | -1,13% | 18.483,00 |
| 02.09.2026 | 7,18 | 7,18 | 7,10 | 7,10 | 0,00% | 1.026,00 |
| 01.09.2026 | 7,20 | 7,20 | 7,10 | 7,10 | -0,56% | 3.864,00 |
| 31.08.2026 | 7,10 | 7,16 | 7,10 | 7,14 | 0,56% | 8.813,00 |
| 28.08.2026 | 7,18 | 7,18 | 7,10 | 7,10 | -1,11% | 12.130,00 |
| 27.08.2026 | 7,10 | 7,24 | 7,10 | 7,18 | 0,84% | 10.598,00 |
| 26.08.2026 | 7,20 | 7,24 | 7,10 | 7,12 | 0,00% | 10.779,00 |
| 25.08.2026 | 7,28 | 7,32 | 7,12 | 7,12 | -1,66% | 13.648,00 |
| 24.08.2026 | 7,22 | 7,26 | 7,16 | 7,24 | -0,55% | 15.435,00 |
| 21.08.2026 | 7,28 | 7,36 | 7,28 | 7,28 | -0,82% | 3.903,00 |
| 20.08.2026 | 7,34 | 7,46 | 7,34 | 7,34 | 1,66% | 8.306,00 |
| 19.08.2026 | 7,10 | 7,26 | 7,06 | 7,22 | 1,98% | 16.023,00 |
| 18.08.2026 | 7,20 | 7,20 | 7,08 | 7,08 | -1,67% | 16.116,00 |
| 17.08.2026 | 7,20 | 7,30 | 7,20 | 7,20 | -0,55% | 11.275,00 |
| 14.08.2026 | 7,48 | 7,60 | 7,24 | 7,24 | -1,36% | 46.560,00 |
| 13.08.2026 | 7,26 | 7,36 | 7,26 | 7,34 | 1,10% | 3.229,00 |
| 12.08.2026 | 7,38 | 7,38 | 7,26 | 7,26 | -0,55% | 3.593,00 |
| 11.08.2026 | 7,40 | 7,40 | 7,20 | 7,30 | -1,35% | 30.902,00 |
| 10.08.2026 | 7,50 | 7,50 | 7,40 | 7,40 | -0,54% | 2.060,00 |
| 07.08.2026 | 7,50 | 7,56 | 7,44 | 7,44 | -0,27% | 4.145,00 |
| 06.08.2026 | 7,42 | 7,50 | 7,34 | 7,46 | -0,27% | 14.129,00 |
| 05.08.2026 | 7,50 | 7,62 | 7,48 | 7,48 | 0,81% | 27.095,00 |
| 04.08.2026 | 7,10 | 7,50 | 7,10 | 7,42 | 3,34% | 23.427,00 |
| 03.08.2026 | 7,30 | 7,30 | 7,18 | 7,18 | -1,64% | 10.785,00 |
| 31.07.2026 | 7,30 | 7,36 | 7,30 | 7,30 | 0,00% | 2.814,00 |
| 30.07.2026 | 7,22 | 7,40 | 7,12 | 7,30 | 1,67% | 44.245,00 |
| 29.07.2026 | 7,40 | 7,40 | 7,12 | 7,18 | -2,71% | 21.576,00 |
| 28.07.2026 | 7,40 | 7,40 | 7,30 | 7,38 | 0,82% | 19.747,00 |
| 27.07.2026 | 7,10 | 7,40 | 7,10 | 7,32 | 3,68% | 39.818,00 |
| 24.07.2026 | 7,02 | 7,10 | 6,92 | 7,06 | 1,44% | 10.136,00 |
| 23.07.2026 | 7,02 | 7,08 | 6,94 | 6,96 | 0,87% | 32.643,00 |
| 22.07.2026 | 7,10 | 7,10 | 6,90 | 6,90 | -2,27% | 11.928,00 |
| 21.07.2026 | 7,28 | 7,28 | 7,04 | 7,06 | -2,22% | 20.525,00 |
| 20.07.2026 | 7,38 | 7,38 | 7,22 | 7,22 | -1,63% | 20.091,00 |
| 17.07.2026 | 7,32 | 7,50 | 7,32 | 7,34 | 0,00% | 32.249,00 |
| 16.07.2026 | 7,44 | 7,44 | 7,28 | 7,34 | 0,27% | 11.971,00 |
| 15.07.2026 | 7,26 | 7,32 | 7,16 | 7,32 | 0,55% | 13.146,00 |
| 14.07.2026 | 7,20 | 7,34 | 7,20 | 7,28 | 0,28% | 10.111,00 |
| 13.07.2026 | 7,20 | 7,36 | 7,20 | 7,26 | 1,40% | 12.780,00 |
| 10.07.2026 | 7,20 | 7,20 | 7,00 | 7,16 | 0,00% | 13.078,00 |
| 09.07.2026 | 6,94 | 7,16 | 6,94 | 7,16 | 4,68% | 18.133,00 |
| 08.07.2026 | 6,82 | 7,00 | 6,82 | 6,84 | -0,87% | 25.733,00 |
| 07.07.2026 | 7,10 | 7,12 | 6,90 | 6,90 | -4,70% | 16.038,00 |
| 06.07.2026 | 7,04 | 7,24 | 7,02 | 7,24 | 4,62% | 18.978,00 |
| 03.07.2026 | 6,78 | 7,02 | 6,78 | 6,92 | 0,58% | 22.581,00 |
| 02.07.2026 | 6,74 | 6,96 | 6,74 | 6,88 | 0,88% | 10.381,00 |
| 01.07.2026 | 6,84 | 6,94 | 6,70 | 6,82 | -0,29% | 19.502,00 |
| 30.06.2026 | 6,84 | 6,84 | 6,68 | 6,84 | 0,29% | 41.278,00 |
| 29.06.2026 | 7,10 | 7,10 | 6,82 | 6,82 | -2,57% | 27.314,00 |
| 26.06.2026 | 6,80 | 7,00 | 6,80 | 7,00 | 2,34% | 5.637,00 |
| 25.06.2026 | 7,08 | 7,08 | 6,78 | 6,84 | -3,39% | 37.559,00 |
| 24.06.2026 | 7,06 | 7,20 | 7,06 | 7,08 | -0,56% | 11.009,00 |
| 23.06.2026 | 7,06 | 7,12 | 7,06 | 7,12 | 0,28% | 5.789,00 |
| 22.06.2026 | 7,20 | 7,20 | 7,10 | 7,10 | -1,66% | 14.228,00 |