134,940CHF
-0,34%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 165,00 | 165,80 | 162,00 | 163,00 | -1,21% | 48.459,00 |
| 28.05.2026 | 167,80 | 169,20 | 164,00 | 165,00 | -0,84% | 14.550,00 |
| 27.05.2026 | 170,60 | 171,20 | 166,40 | 166,40 | -1,89% | 12.562,00 |
| 26.05.2026 | 171,20 | 173,20 | 168,20 | 169,60 | -0,47% | 21.790,00 |
| 22.05.2026 | 170,40 | 171,00 | 169,00 | 170,40 | 0,59% | 10.452,00 |
| 21.05.2026 | 172,20 | 173,20 | 169,40 | 169,40 | -2,08% | 15.157,00 |
| 20.05.2026 | 168,20 | 173,00 | 168,00 | 173,00 | 2,98% | 28.623,00 |
| 19.05.2026 | 171,80 | 174,20 | 167,20 | 168,00 | -1,75% | 11.508,00 |
| 18.05.2026 | 175,60 | 175,60 | 170,60 | 171,00 | -2,51% | 10.511,00 |
| 15.05.2026 | 175,00 | 176,00 | 172,40 | 175,40 | -2,45% | 10.530,00 |
| 13.05.2026 | 179,40 | 180,40 | 176,40 | 179,80 | 0,33% | 15.394,00 |
| 12.05.2026 | 182,60 | 182,80 | 178,40 | 179,20 | -1,86% | 14.013,00 |
| 11.05.2026 | 184,60 | 185,20 | 182,40 | 182,60 | -1,83% | 9.210,00 |
| 08.05.2026 | 186,40 | 187,60 | 184,40 | 186,00 | -0,75% | 11.025,00 |
| 07.05.2026 | 187,80 | 189,40 | 186,80 | 187,40 | 0,00% | 12.624,00 |
| 06.05.2026 | 186,80 | 188,40 | 186,00 | 187,40 | 1,19% | 14.347,00 |
| 05.05.2026 | 183,00 | 185,20 | 183,00 | 185,20 | 1,20% | 14.810,00 |
| 04.05.2026 | 186,00 | 188,40 | 183,00 | 183,00 | -1,19% | 11.981,00 |
| 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 |