128,643CHF
0,50%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 128,00 | 129,00 | 127,80 | 128,00 | 0,00% | 13.501,00 |
| 05.06.2025 | 127,40 | 128,00 | 127,00 | 128,00 | 0,79% | 8.130,00 |
| 04.06.2025 | 127,00 | 127,80 | 126,60 | 127,00 | 0,00% | 13.405,00 |
| 03.06.2025 | 127,80 | 127,80 | 126,60 | 127,00 | -0,47% | 9.851,00 |
| 02.06.2025 | 127,80 | 127,80 | 126,60 | 127,60 | -0,16% | 19.596,00 |
| 30.05.2025 | 128,40 | 129,80 | 127,20 | 127,80 | -0,31% | 34.150,00 |
| 28.05.2025 | 128,80 | 129,20 | 128,20 | 128,20 | 0,00% | 7.369,00 |
| 27.05.2025 | 128,80 | 129,20 | 128,00 | 128,20 | -0,47% | 11.484,00 |
| 26.05.2025 | 128,00 | 129,20 | 127,60 | 128,80 | 0,94% | 15.863,00 |
| 23.05.2025 | 128,00 | 128,00 | 125,60 | 127,60 | -0,16% | 12.099,00 |
| 22.05.2025 | 127,60 | 127,80 | 126,20 | 127,80 | 0,16% | 11.646,00 |
| 21.05.2025 | 126,80 | 127,60 | 125,80 | 127,60 | 0,47% | 12.876,00 |
| 20.05.2025 | 127,00 | 127,60 | 125,40 | 127,00 | 0,47% | 19.419,00 |
| 19.05.2025 | 124,80 | 126,40 | 124,60 | 126,40 | 1,28% | 21.653,00 |
| 16.05.2025 | 124,80 | 125,00 | 123,40 | 124,80 | 0,65% | 16.353,00 |
| 15.05.2025 | 123,00 | 125,80 | 123,00 | 124,00 | -2,52% | 26.709,00 |
| 14.05.2025 | 127,60 | 127,80 | 126,60 | 127,20 | -0,47% | 14.960,00 |
| 13.05.2025 | 127,60 | 128,00 | 126,60 | 127,80 | 0,16% | 18.254,00 |
| 12.05.2025 | 130,20 | 130,20 | 127,00 | 127,60 | -1,69% | 16.075,00 |
| 09.05.2025 | 130,40 | 131,00 | 128,80 | 129,80 | -0,61% | 18.017,00 |
| 08.05.2025 | 128,80 | 131,60 | 128,40 | 130,60 | 1,71% | 24.243,00 |
| 07.05.2025 | 129,00 | 129,20 | 127,60 | 128,40 | -0,16% | 16.733,00 |
| 06.05.2025 | 126,80 | 128,80 | 126,40 | 128,60 | 1,42% | 19.984,00 |
| 05.05.2025 | 126,40 | 127,40 | 125,60 | 126,80 | 0,00% | 20.589,00 |
| 02.05.2025 | 122,60 | 126,80 | 122,60 | 126,80 | 3,43% | 36.419,00 |
| 30.04.2025 | 124,00 | 124,00 | 120,60 | 122,60 | -0,81% | 52.940,00 |
| 29.04.2025 | 122,60 | 123,80 | 122,40 | 123,60 | 0,65% | 15.016,00 |
| 28.04.2025 | 121,80 | 122,80 | 121,20 | 122,80 | 0,82% | 18.858,00 |
| 25.04.2025 | 119,80 | 121,80 | 119,00 | 121,80 | 1,50% | 35.769,00 |
| 24.04.2025 | 118,60 | 120,00 | 118,60 | 120,00 | 1,18% | 21.765,00 |
| 23.04.2025 | 117,60 | 118,80 | 116,80 | 118,60 | 1,54% | 49.174,00 |
| 22.04.2025 | 115,00 | 117,80 | 113,40 | 116,80 | 2,10% | 48.811,00 |
| 17.04.2025 | 116,40 | 116,80 | 113,00 | 114,40 | -2,22% | 26.704,00 |
| 16.04.2025 | 112,60 | 117,20 | 112,60 | 117,00 | 3,91% | 51.599,00 |
| 15.04.2025 | 111,00 | 113,00 | 111,00 | 112,60 | 1,44% | 37.348,00 |
| 14.04.2025 | 108,20 | 111,00 | 105,40 | 111,00 | 3,16% | 40.655,00 |
| 11.04.2025 | 108,20 | 108,60 | 106,80 | 107,60 | -0,37% | 13.665,00 |
| 10.04.2025 | 107,80 | 108,00 | 105,80 | 108,00 | 3,65% | 26.860,00 |
| 09.04.2025 | 104,00 | 104,20 | 102,00 | 104,20 | -0,57% | 31.963,00 |
| 08.04.2025 | 102,20 | 104,80 | 101,60 | 104,80 | 3,35% | 20.561,00 |
| 07.04.2025 | 84,00 | 102,40 | 81,00 | 101,40 | -1,93% | 31.753,00 |
| 04.04.2025 | 106,20 | 106,20 | 101,00 | 103,40 | -2,45% | 22.181,00 |
| 03.04.2025 | 105,40 | 107,00 | 105,20 | 106,00 | -0,93% | 10.378,00 |
| 02.04.2025 | 107,20 | 107,20 | 106,00 | 107,00 | 0,00% | 9.982,00 |
| 01.04.2025 | 105,20 | 107,20 | 105,00 | 107,00 | 2,29% | 13.920,00 |
| 31.03.2025 | 105,00 | 105,20 | 104,20 | 104,60 | -0,38% | 21.159,00 |
| 28.03.2025 | 105,40 | 105,60 | 104,60 | 105,00 | 0,00% | 9.773,00 |
| 27.03.2025 | 105,00 | 105,60 | 104,80 | 105,00 | -0,38% | 11.490,00 |
| 26.03.2025 | 105,20 | 106,40 | 105,00 | 105,40 | 0,00% | 23.282,00 |
| 25.03.2025 | 104,60 | 105,40 | 103,80 | 105,40 | 0,96% | 12.365,00 |
| 24.03.2025 | 104,20 | 105,00 | 103,60 | 104,40 | 0,19% | 8.975,00 |
| 21.03.2025 | 105,00 | 105,00 | 103,00 | 104,20 | -0,76% | 14.213,00 |
| 20.03.2025 | 104,60 | 105,00 | 103,80 | 105,00 | 0,19% | 12.951,00 |
| 19.03.2025 | 105,00 | 105,40 | 104,60 | 104,80 | -0,38% | 7.593,00 |
| 18.03.2025 | 105,00 | 105,40 | 104,40 | 105,20 | 0,19% | 11.499,00 |
| 17.03.2025 | 104,20 | 105,60 | 104,20 | 105,00 | 0,38% | 11.459,00 |
| 14.03.2025 | 105,40 | 105,40 | 103,40 | 104,60 | 0,38% | 9.368,00 |
| 13.03.2025 | 104,00 | 105,40 | 103,40 | 104,20 | -0,57% | 7.436,00 |
| 12.03.2025 | 104,00 | 105,40 | 103,80 | 104,80 | 1,16% | 7.390,00 |
| 11.03.2025 | 105,20 | 105,20 | 103,60 | 103,60 | -1,71% | 6.939,00 |
| 10.03.2025 | 105,00 | 105,40 | 103,80 | 105,40 | 0,38% | 10.879,00 |
| 07.03.2025 | 102,00 | 105,00 | 102,00 | 105,00 | 2,34% | 14.293,00 |
| 06.03.2025 | 103,20 | 103,20 | 101,80 | 102,60 | 0,00% | 6.265,00 |
| 05.03.2025 | 102,00 | 103,80 | 102,00 | 102,60 | 0,79% | 5.969,00 |
| 04.03.2025 | 102,60 | 103,00 | 101,00 | 101,80 | -0,97% | 4.797,00 |
| 03.03.2025 | 100,60 | 102,80 | 100,60 | 102,80 | 1,58% | 7.200,00 |
| 28.02.2025 | 101,00 | 101,40 | 100,60 | 101,20 | -0,39% | 13.806,00 |
| 27.02.2025 | 102,00 | 102,00 | 101,20 | 101,60 | -0,20% | 2.941,00 |
| 26.02.2025 | 102,00 | 102,20 | 100,40 | 101,80 | 0,59% | 4.845,00 |
| 25.02.2025 | 102,00 | 102,40 | 101,20 | 101,20 | -0,98% | 6.871,00 |
| 24.02.2025 | 103,20 | 103,60 | 102,20 | 102,20 | -0,58% | 4.144,00 |
| 21.02.2025 | 102,40 | 103,40 | 102,00 | 102,80 | 0,59% | 5.117,00 |
| 20.02.2025 | 102,20 | 103,00 | 102,00 | 102,20 | 0,20% | 3.185,00 |
| 19.02.2025 | 103,20 | 103,20 | 101,40 | 102,00 | -0,97% | 4.777,00 |
| 18.02.2025 | 101,40 | 103,20 | 101,40 | 103,00 | 1,38% | 7.902,00 |
| 17.02.2025 | 102,00 | 102,00 | 101,40 | 101,60 | 0,20% | 9.506,00 |
| 14.02.2025 | 101,00 | 101,80 | 100,40 | 101,40 | 0,40% | 7.367,00 |
| 13.02.2025 | 99,50 | 101,20 | 98,80 | 101,00 | 2,02% | 24.333,00 |
| 12.02.2025 | 98,70 | 99,00 | 97,70 | 99,00 | 0,81% | 6.688,00 |
| 11.02.2025 | 98,40 | 99,20 | 97,60 | 98,20 | -0,81% | 5.931,00 |
| 10.02.2025 | 98,50 | 99,00 | 97,30 | 99,00 | 0,61% | 6.858,00 |
| 07.02.2025 | 98,40 | 98,80 | 97,50 | 98,40 | 0,51% | 5.138,00 |
| 06.02.2025 | 97,90 | 98,00 | 96,90 | 97,90 | 0,82% | 5.574,00 |
| 05.02.2025 | 97,80 | 97,80 | 96,20 | 97,10 | -0,72% | 6.090,00 |
| 04.02.2025 | 96,80 | 98,30 | 96,50 | 97,80 | 0,82% | 5.574,00 |
| 03.02.2025 | 97,00 | 97,60 | 96,60 | 97,00 | -1,62% | 5.549,00 |
| 31.01.2025 | 98,20 | 98,80 | 97,20 | 98,60 | 0,72% | 7.775,00 |
| 30.01.2025 | 97,80 | 98,30 | 97,50 | 97,90 | 0,20% | 9.695,00 |
| 29.01.2025 | 98,00 | 98,10 | 97,50 | 97,70 | 0,00% | 3.859,00 |
| 28.01.2025 | 97,00 | 97,70 | 96,40 | 97,70 | 1,77% | 4.996,00 |
| 27.01.2025 | 97,70 | 97,80 | 96,00 | 96,00 | -1,64% | 3.606,00 |
| 24.01.2025 | 97,80 | 98,20 | 97,60 | 97,60 | 0,21% | 2.620,00 |
| 23.01.2025 | 97,40 | 98,00 | 97,10 | 97,40 | 0,10% | 6.019,00 |
| 22.01.2025 | 97,70 | 98,00 | 96,90 | 97,30 | -0,10% | 3.748,00 |
| 21.01.2025 | 96,00 | 97,60 | 96,00 | 97,40 | 1,14% | 2.807,00 |
| 20.01.2025 | 97,30 | 97,70 | 96,20 | 96,30 | -0,31% | 4.294,00 |
| 17.01.2025 | 96,00 | 97,00 | 96,00 | 96,60 | 0,73% | 2.775,00 |
| 16.01.2025 | 95,60 | 96,40 | 94,50 | 95,90 | 0,52% | 12.558,00 |
| 15.01.2025 | 94,40 | 95,70 | 93,90 | 95,40 | 1,71% | 4.958,00 |
| 14.01.2025 | 94,80 | 95,00 | 93,40 | 93,80 | -0,32% | 3.371,00 |