137,344CHF
-0,04%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |