122,785CHF
0,15%
Echtzeit-Aktienkurs BURKHALTER HLDG SF 0,04
Bid:
Ask:
Aktienkurse zur BURKHALTER HLDG SF 0,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 123,80 | 125,00 | 123,20 | 123,60 | 0,82% | 10.391,00 |
| 15.10.2026 | 123,20 | 123,80 | 121,80 | 122,60 | -0,97% | 38.277,00 |
| 14.10.2026 | 124,40 | 125,40 | 123,80 | 123,80 | -0,32% | 11.862,00 |
| 13.10.2026 | 124,60 | 125,40 | 123,60 | 124,20 | -0,64% | 17.545,00 |
| 12.10.2026 | 125,00 | 126,00 | 124,00 | 125,00 | 0,32% | 13.891,00 |
| 09.10.2026 | 123,00 | 126,40 | 123,00 | 124,60 | 1,30% | 15.265,00 |
| 08.10.2026 | 122,20 | 123,80 | 121,80 | 123,00 | 0,33% | 15.188,00 |
| 07.10.2026 | 125,00 | 126,40 | 122,20 | 122,60 | -1,76% | 16.891,00 |
| 06.10.2026 | 124,80 | 125,40 | 124,20 | 124,80 | 0,48% | 27.962,00 |
| 05.10.2026 | 123,00 | 125,40 | 122,00 | 124,20 | 1,14% | 43.057,00 |
| 02.10.2026 | 121,60 | 122,80 | 121,60 | 122,80 | 0,99% | 14.403,00 |
| 01.10.2026 | 121,60 | 122,60 | 120,80 | 121,60 | -0,82% | 15.240,00 |
| 30.09.2026 | 123,80 | 123,80 | 121,60 | 122,60 | -1,13% | 24.464,00 |
| 29.09.2026 | 125,80 | 126,00 | 124,00 | 124,00 | -1,43% | 19.429,00 |
| 28.09.2026 | 127,20 | 127,80 | 125,60 | 125,80 | -0,94% | 26.553,00 |
| 25.09.2026 | 125,40 | 128,60 | 125,20 | 127,00 | 1,60% | 34.829,00 |
| 24.09.2026 | 124,40 | 125,20 | 123,40 | 125,00 | 0,32% | 25.981,00 |
| 23.09.2026 | 124,40 | 125,40 | 123,00 | 124,60 | 0,16% | 26.474,00 |
| 22.09.2026 | 123,00 | 124,80 | 122,80 | 124,40 | 1,63% | 45.837,00 |
| 21.09.2026 | 122,40 | 123,80 | 121,00 | 122,40 | 1,16% | 21.598,00 |
| 18.09.2026 | 120,20 | 122,80 | 120,20 | 121,00 | -0,33% | 98.797,00 |
| 17.09.2026 | 120,60 | 122,20 | 119,80 | 121,40 | 1,00% | 23.562,00 |
| 16.09.2026 | 118,60 | 120,20 | 118,40 | 120,20 | 1,86% | 19.106,00 |
| 15.09.2026 | 118,20 | 119,20 | 116,60 | 118,00 | -0,17% | 14.981,00 |
| 14.09.2026 | 119,00 | 120,00 | 118,20 | 118,20 | -1,01% | 19.583,00 |
| 11.09.2026 | 121,00 | 122,60 | 119,00 | 119,40 | -1,16% | 23.565,00 |
| 10.09.2026 | 121,40 | 122,40 | 118,20 | 120,80 | 2,20% | 42.077,00 |
| 09.09.2026 | 123,40 | 123,40 | 116,80 | 118,20 | -3,11% | 42.072,00 |
| 08.09.2026 | 133,20 | 133,20 | 121,80 | 122,00 | -8,41% | 68.224,00 |
| 07.09.2026 | 137,60 | 138,40 | 132,80 | 133,20 | 1,83% | 25.315,00 |
| 04.09.2026 | 133,00 | 133,00 | 130,40 | 130,80 | -0,91% | 16.661,00 |
| 03.09.2026 | 130,80 | 132,80 | 130,00 | 132,00 | 1,07% | 5.991,00 |
| 02.09.2026 | 131,40 | 131,60 | 129,20 | 130,60 | -0,76% | 14.568,00 |
| 01.09.2026 | 130,80 | 132,00 | 129,60 | 131,60 | 0,30% | 15.233,00 |
| 31.08.2026 | 132,00 | 132,20 | 130,60 | 131,20 | -0,15% | 20.693,00 |
| 28.08.2026 | 134,00 | 134,00 | 131,20 | 131,40 | -1,65% | 9.863,00 |
| 27.08.2026 | 134,20 | 134,40 | 132,60 | 133,60 | -0,30% | 15.567,00 |
| 26.08.2026 | 131,60 | 135,00 | 131,40 | 134,00 | 1,98% | 21.924,00 |
| 25.08.2026 | 132,60 | 133,20 | 131,40 | 131,40 | -0,30% | 14.321,00 |
| 24.08.2026 | 134,80 | 134,80 | 131,80 | 131,80 | -2,51% | 22.411,00 |
| 21.08.2026 | 132,00 | 136,60 | 131,00 | 135,20 | 2,27% | 21.129,00 |
| 20.08.2026 | 133,80 | 134,00 | 130,80 | 132,20 | 0,76% | 19.253,00 |
| 19.08.2026 | 133,80 | 134,00 | 131,20 | 131,20 | -2,24% | 12.050,00 |
| 18.08.2026 | 133,60 | 135,60 | 132,60 | 134,20 | 0,30% | 25.371,00 |
| 17.08.2026 | 134,00 | 135,20 | 133,80 | 133,80 | -0,74% | 8.229,00 |
| 14.08.2026 | 137,80 | 137,80 | 133,60 | 134,80 | -0,44% | 9.703,00 |
| 13.08.2026 | 135,20 | 136,60 | 134,80 | 135,40 | 0,15% | 10.166,00 |
| 12.08.2026 | 137,00 | 137,80 | 134,80 | 135,20 | -0,73% | 17.152,00 |
| 11.08.2026 | 136,60 | 136,60 | 134,60 | 136,20 | -0,29% | 16.493,00 |
| 10.08.2026 | 137,60 | 137,80 | 136,00 | 136,60 | -0,87% | 10.325,00 |
| 07.08.2026 | 139,00 | 139,20 | 137,20 | 137,80 | -1,29% | 12.315,00 |
| 06.08.2026 | 140,00 | 140,60 | 138,60 | 139,60 | 0,00% | 8.503,00 |
| 05.08.2026 | 141,20 | 142,40 | 138,60 | 139,60 | -0,29% | 28.851,00 |
| 04.08.2026 | 136,20 | 140,20 | 136,20 | 140,00 | 3,55% | 31.552,00 |
| 03.08.2026 | 136,80 | 136,80 | 133,60 | 135,20 | -1,17% | 15.358,00 |
| 31.07.2026 | 136,20 | 137,60 | 135,00 | 136,80 | 0,88% | 19.454,00 |
| 30.07.2026 | 134,60 | 136,60 | 134,40 | 135,60 | 0,59% | 8.281,00 |
| 29.07.2026 | 136,60 | 137,00 | 134,00 | 134,80 | -1,32% | 14.444,00 |
| 28.07.2026 | 139,20 | 139,80 | 135,60 | 136,60 | -2,29% | 12.467,00 |
| 27.07.2026 | 141,00 | 142,00 | 139,00 | 139,80 | -0,57% | 10.088,00 |
| 24.07.2026 | 141,60 | 143,00 | 140,60 | 140,60 | -0,57% | 9.106,00 |
| 23.07.2026 | 143,20 | 145,00 | 141,40 | 141,40 | -1,12% | 13.641,00 |
| 22.07.2026 | 142,60 | 144,00 | 141,60 | 143,00 | -0,83% | 16.634,00 |
| 21.07.2026 | 142,20 | 144,20 | 142,00 | 144,20 | 1,41% | 18.282,00 |
| 20.07.2026 | 142,80 | 142,80 | 140,80 | 142,20 | -0,84% | 14.496,00 |
| 17.07.2026 | 144,00 | 144,40 | 141,80 | 143,40 | -0,55% | 21.903,00 |
| 16.07.2026 | 146,40 | 146,40 | 142,80 | 144,20 | -1,64% | 13.596,00 |
| 15.07.2026 | 148,00 | 149,20 | 146,00 | 146,60 | -0,81% | 9.002,00 |
| 14.07.2026 | 144,60 | 148,40 | 144,60 | 147,80 | 1,51% | 8.801,00 |
| 13.07.2026 | 145,00 | 146,40 | 144,20 | 145,60 | -0,82% | 10.608,00 |
| 10.07.2026 | 148,00 | 148,40 | 146,00 | 146,80 | -0,54% | 8.550,00 |
| 09.07.2026 | 148,40 | 150,00 | 147,40 | 147,60 | 0,00% | 5.701,00 |
| 08.07.2026 | 145,20 | 151,20 | 145,00 | 147,60 | 0,96% | 13.014,00 |
| 07.07.2026 | 148,60 | 149,60 | 145,60 | 146,20 | -2,14% | 14.191,00 |
| 06.07.2026 | 151,80 | 151,80 | 148,40 | 149,40 | -1,32% | 12.173,00 |
| 03.07.2026 | 152,00 | 152,60 | 151,20 | 151,40 | -0,13% | 6.215,00 |
| 02.07.2026 | 153,00 | 153,20 | 151,40 | 151,60 | -1,56% | 9.404,00 |
| 01.07.2026 | 155,40 | 155,40 | 152,00 | 154,00 | 0,00% | 10.462,00 |
| 30.06.2026 | 153,20 | 155,00 | 152,20 | 154,00 | 0,52% | 14.431,00 |
| 29.06.2026 | 153,20 | 153,80 | 151,20 | 153,20 | -0,13% | 15.939,00 |
| 26.06.2026 | 153,80 | 154,40 | 151,40 | 153,40 | -0,78% | 18.002,00 |
| 25.06.2026 | 156,60 | 157,00 | 154,00 | 154,60 | -0,39% | 10.367,00 |
| 24.06.2026 | 156,00 | 156,00 | 152,60 | 155,20 | -0,89% | 9.161,00 |
| 23.06.2026 | 155,00 | 156,80 | 153,60 | 156,60 | -0,13% | 11.756,00 |
| 22.06.2026 | 158,20 | 159,20 | 155,00 | 156,80 | -1,63% | 8.017,00 |
| 19.06.2026 | 158,40 | 160,00 | 155,60 | 159,40 | -0,13% | 59.885,00 |
| 18.06.2026 | 164,40 | 165,20 | 159,00 | 159,60 | -3,27% | 7.777,00 |
| 17.06.2026 | 163,80 | 165,80 | 163,40 | 165,00 | 0,86% | 6.119,00 |
| 16.06.2026 | 166,00 | 166,00 | 162,00 | 163,60 | -0,97% | 4.069,00 |
| 15.06.2026 | 164,80 | 166,60 | 164,20 | 165,20 | 1,10% | 10.985,00 |
| 12.06.2026 | 162,20 | 164,40 | 161,60 | 163,40 | 1,24% | 5.692,00 |
| 11.06.2026 | 160,60 | 162,40 | 160,00 | 161,40 | 0,00% | 7.378,00 |
| 10.06.2026 | 161,80 | 162,00 | 158,80 | 161,40 | 0,00% | 11.403,00 |
| 09.06.2026 | 162,40 | 164,40 | 161,40 | 161,40 | -0,62% | 4.502,00 |
| 08.06.2026 | 162,40 | 163,80 | 161,40 | 162,40 | -1,22% | 5.239,00 |
| 05.06.2026 | 163,20 | 165,00 | 161,80 | 164,40 | 0,98% | 8.211,00 |
| 04.06.2026 | 163,40 | 164,60 | 162,20 | 162,80 | -0,73% | 10.707,00 |
| 03.06.2026 | 164,80 | 165,00 | 162,20 | 164,00 | -1,44% | 22.045,00 |
| 02.06.2026 | 165,40 | 168,40 | 165,00 | 166,40 | 0,00% | 16.274,00 |
| 01.06.2026 | 164,00 | 166,40 | 161,20 | 166,40 | 2,09% | 16.654,00 |