133,746CHF
-0,63%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 134,08 | 134,73 | 133,32 | 133,34 | -0,93% | - |
| 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 |
| 03.09.2025 | 132,20 | 136,00 | 132,20 | 132,80 | 1,84% | 24.463,00 |
| 02.09.2025 | 132,20 | 133,60 | 130,20 | 130,40 | 1,72% | 30.913,00 |
| 01.09.2025 | 145,00 | 145,20 | 125,80 | 128,20 | -12,19% | 65.464,00 |
| 29.08.2025 | 144,80 | 146,40 | 144,80 | 146,00 | 1,39% | 12.748,00 |
| 28.08.2025 | 145,60 | 145,60 | 143,00 | 144,00 | -0,83% | 7.577,00 |
| 27.08.2025 | 146,40 | 146,40 | 144,60 | 145,20 | -0,82% | 9.604,00 |
| 26.08.2025 | 145,60 | 147,60 | 144,40 | 146,40 | 0,00% | 19.044,00 |
| 25.08.2025 | 148,20 | 148,40 | 146,00 | 146,40 | -1,08% | 9.118,00 |
| 22.08.2025 | 145,80 | 148,00 | 145,40 | 148,00 | 1,23% | 10.618,00 |
| 21.08.2025 | 148,20 | 148,40 | 146,00 | 146,20 | -1,08% | 11.775,00 |
| 20.08.2025 | 149,60 | 150,20 | 147,00 | 147,80 | -1,47% | 15.005,00 |
| 19.08.2025 | 149,00 | 150,20 | 148,00 | 150,00 | 0,40% | 9.385,00 |
| 18.08.2025 | 147,60 | 149,40 | 147,40 | 149,40 | 1,63% | 11.277,00 |
| 15.08.2025 | 149,20 | 149,20 | 146,20 | 147,00 | -1,21% | 10.181,00 |
| 14.08.2025 | 149,00 | 150,20 | 148,60 | 148,80 | -0,67% | 7.928,00 |
| 13.08.2025 | 151,80 | 152,60 | 149,80 | 149,80 | -0,66% | 12.842,00 |
| 12.08.2025 | 151,00 | 151,60 | 149,20 | 150,80 | 0,00% | 10.347,00 |
| 11.08.2025 | 149,60 | 151,00 | 149,20 | 150,80 | 1,07% | 14.026,00 |
| 08.08.2025 | 148,60 | 149,80 | 148,00 | 149,20 | 0,00% | 8.922,00 |
| 07.08.2025 | 148,80 | 151,20 | 147,60 | 149,20 | 0,27% | 16.908,00 |
| 06.08.2025 | 148,20 | 149,60 | 147,60 | 148,80 | 0,68% | 11.362,00 |
| 05.08.2025 | 147,60 | 149,00 | 146,80 | 147,80 | 0,41% | 22.033,00 |
| 04.08.2025 | 144,00 | 147,80 | 142,20 | 147,20 | 1,58% | 19.205,00 |
| 01.08.2025 | 145,95 | 146,49 | 144,92 | 144,92 | -1,01% | - |
| 31.07.2025 | 145,60 | 146,80 | 145,60 | 146,40 | 0,55% | 16.125,00 |
| 30.07.2025 | 144,00 | 146,00 | 143,60 | 145,60 | 0,97% | 12.856,00 |
| 29.07.2025 | 142,20 | 145,00 | 142,20 | 144,20 | 1,26% | 13.461,00 |
| 28.07.2025 | 143,60 | 143,80 | 142,20 | 142,40 | -0,28% | 17.527,00 |
| 25.07.2025 | 143,20 | 143,20 | 141,20 | 142,80 | 0,14% | 9.887,00 |
| 24.07.2025 | 139,00 | 143,00 | 139,00 | 142,60 | 3,03% | 22.388,00 |
| 23.07.2025 | 137,00 | 139,00 | 137,00 | 138,40 | -0,29% | 8.562,00 |
| 22.07.2025 | 139,20 | 139,80 | 137,60 | 138,80 | -0,57% | 11.443,00 |
| 21.07.2025 | 138,40 | 140,00 | 138,20 | 139,60 | 1,01% | 11.162,00 |
| 18.07.2025 | 138,60 | 138,60 | 137,20 | 138,20 | 0,58% | 14.293,00 |
| 17.07.2025 | 135,00 | 137,40 | 135,00 | 137,40 | 2,38% | 22.253,00 |
| 16.07.2025 | 134,20 | 135,80 | 134,20 | 134,20 | 0,00% | 11.326,00 |
| 15.07.2025 | 134,00 | 135,40 | 132,80 | 134,20 | -0,15% | 16.214,00 |
| 14.07.2025 | 132,00 | 134,40 | 132,00 | 134,40 | 1,97% | 22.844,00 |
| 11.07.2025 | 131,60 | 131,80 | 130,40 | 131,80 | 0,15% | 9.083,00 |
| 10.07.2025 | 132,20 | 132,20 | 130,60 | 131,60 | -0,60% | 8.442,00 |
| 09.07.2025 | 131,20 | 132,80 | 130,80 | 132,40 | 1,53% | 24.422,00 |
| 08.07.2025 | 132,00 | 132,20 | 130,40 | 130,40 | -0,46% | 8.072,00 |
| 07.07.2025 | 129,00 | 133,00 | 128,80 | 131,00 | 0,92% | 13.018,00 |
| 04.07.2025 | 131,80 | 131,80 | 129,40 | 129,80 | -0,76% | 5.664,00 |
| 03.07.2025 | 131,20 | 131,20 | 130,00 | 130,80 | 0,00% | 7.328,00 |
| 02.07.2025 | 132,40 | 132,80 | 130,60 | 130,80 | -1,65% | 13.042,00 |
| 01.07.2025 | 131,00 | 133,00 | 130,00 | 133,00 | 2,15% | 27.123,00 |
| 30.06.2025 | 130,20 | 131,00 | 129,00 | 130,20 | 0,00% | 20.822,00 |
| 27.06.2025 | 129,20 | 130,40 | 129,00 | 130,20 | 0,46% | 8.848,00 |
| 26.06.2025 | 128,00 | 130,20 | 127,80 | 129,60 | 0,93% | 18.579,00 |
| 25.06.2025 | 128,40 | 129,00 | 127,60 | 128,40 | 0,31% | 12.964,00 |
| 24.06.2025 | 127,60 | 129,20 | 127,40 | 128,00 | 0,47% | 11.692,00 |
| 23.06.2025 | 125,40 | 127,40 | 125,40 | 127,40 | 0,95% | 10.496,00 |
| 20.06.2025 | 125,60 | 126,20 | 124,80 | 126,20 | 1,28% | 25.112,00 |
| 19.06.2025 | 126,00 | 126,00 | 124,20 | 124,60 | -1,27% | 17.383,00 |
| 18.06.2025 | 126,80 | 126,80 | 125,60 | 126,20 | -0,32% | 6.684,00 |
| 17.06.2025 | 125,40 | 127,00 | 124,60 | 126,60 | 0,96% | 22.515,00 |
| 16.06.2025 | 124,20 | 127,40 | 124,00 | 125,40 | 1,62% | 13.538,00 |
| 13.06.2025 | 125,20 | 125,80 | 122,60 | 123,40 | -2,68% | 27.507,00 |
| 12.06.2025 | 126,80 | 127,20 | 126,00 | 126,80 | -0,16% | 13.001,00 |
| 11.06.2025 | 126,60 | 127,80 | 126,20 | 127,00 | 0,00% | 7.010,00 |
| 10.06.2025 | 128,00 | 128,20 | 126,20 | 127,00 | -0,78% | 8.217,00 |
| 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 |