114,295CHF
-2,31%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 13.963,00 |
| 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% | 14.342,00 |
| 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 |
| 13.01.2025 | 95,40 | 95,40 | 93,60 | 94,10 | -1,05% | 8.464,00 |
| 10.01.2025 | 96,00 | 97,90 | 94,70 | 95,10 | 1,28% | 10.481,00 |
| 09.01.2025 | 94,60 | 96,00 | 93,20 | 93,90 | 0,54% | 11.191,00 |
| 08.01.2025 | 91,70 | 94,00 | 91,70 | 93,40 | 1,30% | 5.474,00 |
| 07.01.2025 | 91,70 | 92,50 | 91,50 | 92,20 | 0,55% | 3.663,00 |
| 06.01.2025 | 92,80 | 92,80 | 91,10 | 91,70 | -0,76% | 5.826,00 |
| 03.01.2025 | 92,00 | 92,50 | 91,20 | 92,40 | 2,19% | 2.680,00 |
| 02.01.2025 | 90,41 | 90,60 | 90,05 | 90,42 | -0,64% | - |
| 30.12.2024 | 91,10 | 91,10 | 90,50 | 91,00 | -0,33% | 3.214,00 |
| 27.12.2024 | 90,00 | 91,30 | 89,70 | 91,30 | 1,56% | 2.600,00 |
| 23.12.2024 | 90,80 | 90,80 | 89,40 | 89,90 | -0,44% | 5.695,00 |
| 20.12.2024 | 88,40 | 90,30 | 88,30 | 90,30 | 1,12% | 7.717,00 |
| 19.12.2024 | 88,70 | 89,30 | 88,20 | 89,30 | 0,68% | 3.678,00 |
| 18.12.2024 | 89,10 | 89,60 | 88,60 | 88,70 | -0,45% | 2.414,00 |
| 17.12.2024 | 88,90 | 89,50 | 88,50 | 89,10 | 0,22% | 8.765,00 |
| 16.12.2024 | 90,10 | 90,10 | 88,90 | 88,90 | -1,77% | 4.461,00 |
| 13.12.2024 | 91,50 | 91,50 | 90,50 | 90,50 | -0,66% | 1.937,00 |
| 12.12.2024 | 91,60 | 91,80 | 89,70 | 91,10 | -0,55% | 14.965,00 |
| 11.12.2024 | 91,50 | 92,20 | 90,60 | 91,60 | 0,11% | 4.072,00 |
| 10.12.2024 | 91,00 | 91,70 | 90,80 | 91,50 | 0,77% | 5.169,00 |
| 09.12.2024 | 91,40 | 91,70 | 90,50 | 90,80 | -0,98% | 2.819,00 |
| 06.12.2024 | 91,50 | 92,50 | 91,20 | 91,70 | 0,11% | 3.132,00 |
| 05.12.2024 | 93,00 | 94,40 | 91,60 | 91,60 | -1,51% | 19.081,00 |
| 04.12.2024 | 92,20 | 93,00 | 92,10 | 93,00 | 0,43% | 4.899,00 |
| 03.12.2024 | 91,70 | 92,70 | 91,30 | 92,60 | 1,54% | 6.925,00 |
| 02.12.2024 | 91,40 | 92,00 | 91,10 | 91,20 | -0,44% | 3.313,00 |
| 29.11.2024 | 91,20 | 91,70 | 91,10 | 91,60 | 0,66% | 2.101,00 |
| 28.11.2024 | 91,00 | 91,60 | 91,00 | 91,00 | -0,66% | 2.823,00 |
| 27.11.2024 | 90,70 | 91,80 | 89,60 | 91,60 | 1,55% | 9.332,00 |
| 26.11.2024 | 90,40 | 91,50 | 90,20 | 90,20 | -0,88% | 202.536,00 |
| 25.11.2024 | 91,10 | 91,80 | 90,50 | 91,00 | 1,56% | 8.102,00 |
| 22.11.2024 | 90,60 | 91,20 | 89,60 | 89,60 | -0,94% | 4.745,00 |