141,055CHF
-0,10%
Echtzeit-Aktienkurs BURKHALTER HLDG SF 0,04
Bid:
Ask:
Aktienkurse zur BURKHALTER HLDG SF 0,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 141,62 | 141,94 | 140,61 | 141,31 | 0,08% | - |
| 27.01.2026 | 141,40 | 141,80 | 139,60 | 141,20 | 0,00% | 2.787,00 |
| 26.01.2026 | 140,60 | 142,00 | 140,00 | 141,20 | -0,28% | 8.168,00 |
| 23.01.2026 | 140,20 | 141,60 | 139,80 | 141,60 | -0,14% | 5.760,00 |
| 22.01.2026 | 138,00 | 142,40 | 138,00 | 141,80 | 3,20% | 13.104,00 |
| 21.01.2026 | 137,20 | 138,80 | 137,20 | 137,40 | 0,59% | 8.275,00 |
| 20.01.2026 | 137,40 | 138,00 | 135,60 | 136,60 | -1,01% | 11.549,00 |
| 19.01.2026 | 138,00 | 139,40 | 137,40 | 138,00 | -0,86% | 8.079,00 |
| 16.01.2026 | 138,00 | 140,00 | 138,00 | 139,20 | 0,87% | 11.097,00 |
| 15.01.2026 | 135,60 | 139,00 | 135,40 | 138,00 | 1,62% | 13.717,00 |
| 14.01.2026 | 137,40 | 139,00 | 135,20 | 135,80 | -2,58% | 14.412,00 |
| 13.01.2026 | 140,00 | 140,00 | 136,60 | 139,40 | -0,43% | 10.442,00 |
| 12.01.2026 | 142,40 | 143,00 | 140,00 | 140,00 | -1,69% | 7.400,00 |
| 09.01.2026 | 143,40 | 143,40 | 140,20 | 142,40 | -0,97% | 6.303,00 |
| 08.01.2026 | 143,80 | 144,40 | 142,60 | 143,80 | 0,14% | 10.303,00 |
| 07.01.2026 | 140,60 | 143,60 | 140,60 | 143,60 | 2,43% | 10.117,00 |
| 06.01.2026 | 143,00 | 143,60 | 139,80 | 140,20 | -1,27% | 7.852,00 |
| 05.01.2026 | 140,20 | 142,00 | 137,60 | 142,00 | 1,24% | 10.798,00 |
| 02.01.2026 | 139,32 | 140,46 | 139,27 | 140,26 | 0,05% | - |
| 30.12.2025 | 137,60 | 140,20 | 137,60 | 140,20 | 1,15% | 11.853,00 |
| 29.12.2025 | 138,20 | 138,60 | 136,60 | 138,60 | 0,14% | 7.372,00 |
| 23.12.2025 | 139,20 | 139,20 | 137,40 | 138,40 | -0,14% | 4.526,00 |
| 22.12.2025 | 139,00 | 139,00 | 137,20 | 138,60 | -0,29% | 7.548,00 |
| 19.12.2025 | 138,80 | 139,80 | 138,00 | 139,00 | 0,29% | 14.015,00 |
| 18.12.2025 | 139,80 | 139,80 | 135,60 | 138,60 | -0,72% | 10.734,00 |
| 17.12.2025 | 140,00 | 141,40 | 139,00 | 139,60 | -0,43% | 16.713,00 |
| 16.12.2025 | 139,00 | 140,80 | 138,80 | 140,20 | 0,14% | 24.641,00 |
| 15.12.2025 | 139,60 | 140,00 | 138,40 | 140,00 | 0,43% | 10.311,00 |
| 12.12.2025 | 136,80 | 139,80 | 136,60 | 139,40 | 1,90% | 13.909,00 |
| 11.12.2025 | 135,00 | 136,80 | 135,00 | 136,80 | 0,59% | 15.373,00 |
| 10.12.2025 | 138,00 | 138,00 | 134,80 | 136,00 | -0,87% | 11.619,00 |
| 09.12.2025 | 138,00 | 139,40 | 137,20 | 137,20 | -0,44% | 14.051,00 |
| 08.12.2025 | 138,20 | 140,00 | 137,60 | 137,80 | -0,72% | 10.190,00 |
| 05.12.2025 | 138,20 | 140,00 | 137,80 | 138,80 | 0,58% | 9.249,00 |
| 04.12.2025 | 138,00 | 138,80 | 137,20 | 138,00 | 0,00% | 10.248,00 |
| 03.12.2025 | 139,60 | 139,60 | 137,40 | 138,00 | -1,43% | 6.884,00 |
| 02.12.2025 | 139,20 | 140,40 | 138,80 | 140,00 | 0,00% | 19.278,00 |
| 01.12.2025 | 139,40 | 140,00 | 137,20 | 140,00 | 0,57% | 12.960,00 |
| 28.11.2025 | 138,60 | 139,60 | 138,60 | 139,20 | 0,43% | 12.108,00 |
| 27.11.2025 | 136,00 | 140,00 | 136,00 | 138,60 | -4,02% | 216.767,00 |
| 26.11.2025 | 143,80 | 145,00 | 142,80 | 144,40 | 1,26% | 5.310,00 |
| 25.11.2025 | 142,80 | 143,40 | 141,40 | 142,60 | -0,42% | 8.552,00 |
| 24.11.2025 | 139,40 | 144,00 | 139,40 | 143,20 | 2,29% | 37.322,00 |
| 21.11.2025 | 140,00 | 140,60 | 138,00 | 140,00 | -0,99% | 6.293,00 |
| 20.11.2025 | 140,40 | 142,40 | 140,40 | 141,40 | 1,87% | 2.698,00 |
| 19.11.2025 | 137,60 | 140,00 | 137,40 | 138,80 | 0,73% | 4.584,00 |
| 18.11.2025 | 138,20 | 139,60 | 136,80 | 137,80 | -0,86% | 5.824,00 |
| 17.11.2025 | 139,00 | 141,20 | 138,40 | 139,00 | -0,29% | 7.388,00 |
| 14.11.2025 | 139,20 | 139,80 | 137,20 | 139,40 | -0,99% | 6.101,00 |
| 13.11.2025 | 141,00 | 141,40 | 140,00 | 140,80 | 0,14% | 11.921,00 |
| 12.11.2025 | 139,40 | 141,00 | 138,40 | 140,60 | 1,15% | 13.817,00 |
| 11.11.2025 | 140,00 | 140,40 | 138,60 | 139,00 | 0,00% | 4.790,00 |
| 10.11.2025 | 137,60 | 139,80 | 137,60 | 139,00 | 1,76% | 5.138,00 |
| 07.11.2025 | 137,60 | 138,20 | 135,60 | 136,60 | -1,01% | 5.143,00 |
| 06.11.2025 | 139,60 | 139,60 | 137,00 | 138,00 | -1,15% | 8.639,00 |
| 05.11.2025 | 139,60 | 141,00 | 139,20 | 139,60 | -0,29% | 6.396,00 |
| 04.11.2025 | 141,40 | 141,40 | 140,00 | 140,00 | -1,55% | 8.812,00 |
| 03.11.2025 | 143,00 | 143,00 | 141,00 | 142,20 | -0,42% | 8.640,00 |
| 31.10.2025 | 144,00 | 144,00 | 142,40 | 142,80 | -0,28% | 5.124,00 |
| 30.10.2025 | 143,00 | 144,80 | 142,80 | 143,20 | 0,14% | 8.220,00 |
| 29.10.2025 | 144,20 | 144,20 | 142,60 | 143,00 | 0,00% | 5.831,00 |
| 28.10.2025 | 146,00 | 146,00 | 143,00 | 143,00 | -2,32% | 5.655,00 |
| 27.10.2025 | 146,00 | 146,80 | 144,00 | 146,40 | 0,97% | 9.361,00 |
| 24.10.2025 | 144,00 | 145,00 | 142,40 | 145,00 | 0,55% | 6.369,00 |
| 23.10.2025 | 144,20 | 144,20 | 142,40 | 144,20 | 0,56% | 5.591,00 |
| 22.10.2025 | 141,60 | 145,00 | 141,60 | 143,40 | 1,85% | 17.387,00 |
| 21.10.2025 | 142,20 | 142,20 | 140,20 | 140,80 | -0,71% | 7.338,00 |
| 20.10.2025 | 140,00 | 142,20 | 139,40 | 141,80 | 1,87% | 8.123,00 |
| 17.10.2025 | 137,20 | 140,80 | 137,20 | 139,20 | 0,58% | 9.376,00 |
| 16.10.2025 | 142,00 | 142,00 | 138,00 | 138,40 | -1,70% | 5.805,00 |
| 15.10.2025 | 139,80 | 142,60 | 139,00 | 140,80 | 1,00% | 26.762,00 |
| 14.10.2025 | 137,20 | 139,40 | 136,00 | 139,40 | 1,60% | 7.205,00 |
| 13.10.2025 | 138,00 | 138,60 | 136,80 | 137,20 | -0,15% | 6.873,00 |
| 10.10.2025 | 137,40 | 139,00 | 136,60 | 137,40 | -0,58% | 10.596,00 |
| 09.10.2025 | 140,20 | 140,80 | 137,40 | 138,20 | -1,14% | 6.811,00 |
| 08.10.2025 | 138,00 | 140,20 | 138,00 | 139,80 | 1,60% | 19.986,00 |
| 07.10.2025 | 134,60 | 138,80 | 134,60 | 137,60 | 1,93% | 16.863,00 |
| 06.10.2025 | 134,60 | 135,40 | 133,40 | 135,00 | 0,15% | 8.786,00 |
| 03.10.2025 | 134,80 | 136,00 | 133,60 | 134,80 | 0,45% | 8.043,00 |
| 02.10.2025 | 134,80 | 134,80 | 132,40 | 134,20 | -0,30% | 11.924,00 |
| 01.10.2025 | 135,00 | 135,00 | 133,20 | 134,60 | -0,59% | 8.750,00 |
| 30.09.2025 | 134,60 | 136,00 | 133,40 | 135,40 | 1,35% | 12.409,00 |
| 29.09.2025 | 133,20 | 134,60 | 132,60 | 133,60 | 1,06% | 8.879,00 |
| 26.09.2025 | 133,00 | 133,00 | 131,40 | 132,20 | 0,15% | 7.196,00 |
| 25.09.2025 | 132,80 | 133,20 | 130,80 | 132,00 | -0,75% | 7.948,00 |
| 24.09.2025 | 134,40 | 134,60 | 132,40 | 133,00 | -1,04% | 6.375,00 |
| 23.09.2025 | 135,00 | 136,20 | 134,40 | 134,40 | -0,30% | 6.432,00 |
| 22.09.2025 | 136,40 | 137,00 | 134,40 | 134,80 | -0,59% | 12.300,00 |
| 19.09.2025 | 138,00 | 139,20 | 135,60 | 135,60 | -2,59% | 240.167,00 |
| 18.09.2025 | 136,80 | 139,60 | 136,80 | 139,20 | 1,75% | 10.932,00 |
| 17.09.2025 | 136,40 | 138,00 | 136,40 | 136,80 | 0,59% | 10.903,00 |
| 16.09.2025 | 138,00 | 138,40 | 135,80 | 136,00 | -1,31% | 13.657,00 |
| 15.09.2025 | 137,20 | 140,00 | 137,20 | 137,80 | 0,73% | 12.974,00 |
| 12.09.2025 | 137,00 | 138,20 | 136,40 | 136,80 | 0,59% | 9.572,00 |
| 11.09.2025 | 134,80 | 136,60 | 134,40 | 136,00 | 1,04% | 9.758,00 |
| 10.09.2025 | 132,40 | 135,60 | 132,40 | 134,60 | 1,97% | 9.116,00 |
| 09.09.2025 | 132,00 | 133,00 | 131,80 | 132,00 | -0,15% | 12.450,00 |
| 08.09.2025 | 131,80 | 133,80 | 131,80 | 132,20 | 0,76% | 7.909,00 |
| 05.09.2025 | 133,60 | 134,60 | 131,20 | 131,20 | -1,20% | 11.174,00 |
| 04.09.2025 | 132,80 | 133,60 | 132,20 | 132,80 | 0,00% | 10.196,00 |