184,718CHF
-0,26%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 184,20 | 188,40 | 182,80 | 185,20 | 0,00% | 17.891,00 |
| 29.04.2026 | 187,60 | 188,00 | 184,60 | 185,20 | -1,07% | 10.865,00 |
| 28.04.2026 | 190,00 | 190,00 | 186,80 | 187,20 | -0,53% | 11.540,00 |
| 27.04.2026 | 188,00 | 190,60 | 188,00 | 188,20 | -0,63% | 22.394,00 |
| 24.04.2026 | 186,40 | 190,20 | 186,40 | 189,40 | -0,42% | 8.392,00 |
| 23.04.2026 | 189,20 | 190,80 | 189,00 | 190,20 | 0,32% | 15.028,00 |
| 22.04.2026 | 188,00 | 192,40 | 188,00 | 189,60 | 0,96% | 21.340,00 |
| 21.04.2026 | 186,20 | 187,80 | 186,20 | 187,80 | 0,54% | 19.968,00 |
| 20.04.2026 | 185,20 | 187,40 | 184,60 | 186,80 | 0,43% | 33.231,00 |
| 17.04.2026 | 184,80 | 187,20 | 183,80 | 186,00 | 1,31% | 34.684,00 |
| 16.04.2026 | 175,80 | 183,60 | 175,80 | 183,60 | 4,56% | 54.395,00 |
| 15.04.2026 | 178,00 | 178,60 | 174,60 | 175,60 | -2,23% | 16.742,00 |
| 14.04.2026 | 175,80 | 179,60 | 172,00 | 179,60 | 3,10% | 19.859,00 |
| 13.04.2026 | 172,00 | 180,00 | 169,80 | 174,20 | 3,20% | 43.596,00 |
| 10.04.2026 | 170,00 | 170,60 | 167,60 | 168,80 | -0,82% | 23.888,00 |
| 09.04.2026 | 169,00 | 171,00 | 168,40 | 170,20 | 0,95% | 10.229,00 |
| 08.04.2026 | 170,00 | 171,20 | 167,40 | 168,60 | 2,55% | 17.716,00 |
| 07.04.2026 | 164,40 | 168,40 | 164,00 | 164,40 | 0,24% | 20.819,00 |
| 02.04.2026 | 161,80 | 164,40 | 160,40 | 164,00 | 0,74% | 8.626,00 |
| 01.04.2026 | 163,00 | 164,00 | 160,40 | 162,80 | 1,62% | 13.073,00 |
| 31.03.2026 | 161,00 | 161,00 | 157,40 | 160,20 | 1,78% | 17.140,00 |
| 30.03.2026 | 161,00 | 161,00 | 157,40 | 157,40 | -1,01% | 9.101,00 |
| 27.03.2026 | 162,40 | 162,40 | 156,20 | 159,00 | -1,97% | 10.536,00 |
| 26.03.2026 | 160,00 | 163,00 | 160,00 | 162,20 | 0,62% | 10.763,00 |
| 25.03.2026 | 163,80 | 164,80 | 161,00 | 161,20 | -1,59% | 15.568,00 |
| 24.03.2026 | 162,00 | 164,20 | 161,20 | 163,80 | 0,86% | 10.369,00 |
| 23.03.2026 | 157,00 | 164,40 | 152,60 | 162,40 | 2,01% | 21.665,00 |
| 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% | 10.849,00 |
| 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% | 12.764,00 |
| 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 | 2,93% | 9.858,00 |
| 05.02.2026 | 142,00 | 143,40 | 141,40 | 143,40 | -0,28% | 7.348,00 |
| 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 | 0,71% | 6.821,00 |
| 30.01.2026 | 140,80 | 143,00 | 140,40 | 140,40 | 0,00% | 12.125,00 |
| 29.01.2026 | 140,80 | 141,00 | 139,40 | 140,40 | 0,00% | 6.945,00 |
| 28.01.2026 | 138,00 | 143,00 | 138,00 | 140,40 | -0,43% | 6.205,00 |
| 27.01.2026 | 141,40 | 141,80 | 139,60 | 141,00 | -0,14% | 3.986,00 |
| 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 | 1,28% | 10.798,00 |
| 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 | 138,60 | 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% | 11.675,00 |
| 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 |