159,725CHF
-1,77%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 163,60 | 164,40 | 159,20 | 159,20 | -2,09% | 40.475,00 |
| 19.03.2026 | 161,80 | 163,60 | 159,60 | 162,60 | -0,85% | 13.656,00 |
| 18.03.2026 | 163,00 | 164,80 | 162,60 | 164,00 | 1,36% | 11.325,00 |
| 17.03.2026 | 159,60 | 162,40 | 159,40 | 161,80 | 1,63% | 16.572,00 |
| 16.03.2026 | 164,80 | 164,80 | 158,60 | 159,20 | -1,85% | 9.154,00 |
| 13.03.2026 | 164,80 | 165,00 | 161,20 | 162,20 | -0,98% | 14.199,00 |
| 12.03.2026 | 161,60 | 164,40 | 160,60 | 163,80 | 0,99% | 26.892,00 |
| 11.03.2026 | 161,20 | 163,60 | 159,40 | 162,20 | 0,87% | 26.662,00 |
| 10.03.2026 | 161,00 | 162,60 | 160,00 | 160,80 | 1,52% | 16.048,00 |
| 09.03.2026 | 154,80 | 159,00 | 153,20 | 158,40 | 0,13% | 14.499,00 |
| 06.03.2026 | 159,00 | 160,60 | 156,00 | 158,20 | -1,98% | 10.739,00 |
| 05.03.2026 | 161,00 | 163,00 | 160,00 | 161,40 | 0,75% | 10.868,00 |
| 04.03.2026 | 160,60 | 163,40 | 159,60 | 160,20 | -0,25% | 11.470,00 |
| 03.03.2026 | 160,00 | 160,60 | 157,60 | 160,60 | -0,62% | 7.155,00 |
| 02.03.2026 | 159,20 | 163,80 | 157,60 | 161,60 | -0,74% | 12.676,00 |
| 27.02.2026 | 159,40 | 164,40 | 159,40 | 162,80 | 2,39% | 27.080,00 |
| 26.02.2026 | 159,20 | 161,20 | 158,60 | 159,00 | -0,50% | 15.116,00 |
| 25.02.2026 | 158,20 | 159,80 | 157,00 | 159,80 | 1,52% | 16.680,00 |
| 24.02.2026 | 156,00 | 158,80 | 155,40 | 157,40 | 1,68% | 11.965,00 |
| 23.02.2026 | 156,00 | 156,20 | 152,40 | 154,80 | -0,90% | 10.364,00 |
| 20.02.2026 | 152,40 | 156,80 | 152,40 | 156,20 | 2,23% | 38.080,00 |
| 19.02.2026 | 153,80 | 154,20 | 151,20 | 152,80 | -0,91% | 16.739,00 |
| 18.02.2026 | 153,00 | 154,80 | 152,20 | 154,20 | 0,65% | 4.690,00 |
| 17.02.2026 | 154,20 | 154,20 | 150,60 | 153,20 | -0,65% | 9.560,00 |
| 16.02.2026 | 152,60 | 154,60 | 152,60 | 154,20 | 1,31% | 14.249,00 |
| 13.02.2026 | 150,20 | 152,40 | 148,80 | 152,20 | 2,28% | 11.973,00 |
| 12.02.2026 | 150,20 | 150,60 | 148,80 | 148,80 | -1,06% | 5.903,00 |
| 11.02.2026 | 150,60 | 150,60 | 148,00 | 150,40 | 0,27% | 7.936,00 |
| 10.02.2026 | 150,20 | 150,80 | 148,60 | 150,00 | -0,40% | 4.412,00 |
| 09.02.2026 | 147,80 | 151,00 | 146,00 | 150,60 | 2,03% | 19.746,00 |
| 06.02.2026 | 145,00 | 147,60 | 142,60 | 147,60 | 3,36% | 9.858,00 |
| 05.02.2026 | 142,00 | 143,40 | 141,40 | 142,80 | -0,70% | 3.187,00 |
| 04.02.2026 | 142,80 | 144,80 | 141,60 | 143,80 | 1,13% | 9.383,00 |
| 03.02.2026 | 143,00 | 146,00 | 142,00 | 142,20 | 0,57% | 12.267,00 |
| 02.02.2026 | 141,00 | 141,80 | 139,80 | 141,40 | -0,42% | 6.801,00 |
| 30.01.2026 | 140,80 | 143,00 | 140,80 | 142,00 | 1,14% | 3.687,00 |
| 29.01.2026 | 140,80 | 141,00 | 139,40 | 140,40 | -0,44% | 6.945,00 |
| 28.01.2026 | 141,62 | 141,94 | 140,43 | 141,03 | -0,12% | - |
| 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 |