135,800€
-9,71%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 155,40 | 155,40 | 134,30 | 135,80 | -9,71% | - |
| 29.08.2025 | 150,40 | 150,40 | 150,40 | 150,40 | -2,72% | - |
| 28.08.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,78% | - |
| 27.08.2025 | 153,40 | 153,40 | 153,40 | 153,40 | 0,00% | - |
| 26.08.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -1,16% | - |
| 25.08.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,00% | - |
| 22.08.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,96% | - |
| 21.08.2025 | 157,90 | 158,30 | 155,50 | 156,70 | -0,57% | - |
| 20.08.2025 | 157,00 | 157,60 | 157,00 | 157,60 | 1,42% | 7,00 |
| 19.08.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -1,52% | - |
| 18.08.2025 | 153,60 | 157,80 | 153,60 | 157,80 | 0,25% | 44,00 |
| 15.08.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -0,38% | - |
| 14.08.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,38% | - |
| 13.08.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -0,25% | - |
| 12.08.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 1,53% | - |
| 11.08.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -0,51% | - |
| 08.08.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 0,13% | - |
| 07.08.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,13% | - |
| 06.08.2025 | 157,80 | 159,00 | 157,80 | 159,00 | -0,13% | 35,00 |
| 05.08.2025 | 155,80 | 159,20 | 155,80 | 159,20 | 4,33% | 155,00 |
| 04.08.2025 | 152,60 | 152,60 | 152,60 | 152,60 | -2,43% | - |
| 01.08.2025 | 155,60 | 156,40 | 155,60 | 156,40 | -0,89% | 150,00 |
| 31.07.2025 | 156,20 | 157,80 | 156,20 | 157,80 | 2,60% | 12,00 |
| 30.07.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,79% | - |
| 29.07.2025 | 152,60 | 152,60 | 152,60 | 152,60 | -1,29% | - |
| 28.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 2,66% | 35,00 |
| 25.07.2025 | 150,60 | 150,60 | 150,60 | 150,60 | 1,21% | - |
| 24.07.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 0,40% | - |
| 23.07.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,54% | - |
| 22.07.2025 | 147,00 | 149,00 | 147,00 | 149,00 | 1,78% | 30,00 |
| 21.07.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,41% | - |
| 18.07.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 1,39% | - |
| 17.07.2025 | 143,80 | 143,80 | 143,80 | 143,80 | 0,84% | - |
| 16.07.2025 | 142,60 | 142,60 | 142,60 | 142,60 | -0,28% | - |
| 15.07.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 2,44% | - |
| 14.07.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,14% | - |
| 11.07.2025 | 139,80 | 139,80 | 139,80 | 139,80 | -0,85% | - |
| 10.07.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 0,71% | - |
| 09.07.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,29% | - |
| 08.07.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 1,45% | - |
| 07.07.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -1,01% | - |
| 04.07.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,43% | - |
| 03.07.2025 | 139,60 | 139,60 | 139,60 | 139,60 | -0,99% | - |
| 02.07.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 1,88% | - |
| 01.07.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,14% | - |
| 30.06.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 0,87% | - |
| 27.06.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 0,73% | - |
| 26.06.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,29% | - |
| 25.06.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 0,74% | - |
| 24.06.2025 | 135,80 | 135,80 | 135,80 | 135,80 | 2,41% | - |
| 23.06.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 0,15% | - |
| 20.06.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -0,75% | - |
| 19.06.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -0,45% | - |
| 18.06.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 0,90% | - |
| 17.06.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 1,84% | - |
| 16.06.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -2,83% | - |
| 13.06.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 0,30% | - |
| 12.06.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -0,15% | - |
| 11.06.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -1,90% | - |
| 10.06.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 0,15% | - |
| 09.06.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,59% | - |
| 06.06.2025 | 135,60 | 135,60 | 135,60 | 135,60 | 0,30% | - |
| 05.06.2025 | 135,20 | 135,20 | 135,20 | 135,20 | 0,00% | - |
| 04.06.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,73% | - |
| 03.06.2025 | 136,20 | 136,20 | 136,20 | 136,20 | 0,15% | - |
| 02.06.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -1,02% | - |
| 30.05.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 0,29% | - |
| 29.05.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,44% | - |
| 28.05.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,87% | - |
| 27.05.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 0,44% | - |
| 26.05.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,44% | - |
| 23.05.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,59% | - |
| 22.05.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,15% | 50,00 |
| 21.05.2025 | 135,80 | 135,80 | 135,80 | 135,80 | 0,89% | - |
| 20.05.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 1,20% | - |
| 19.05.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -0,15% | - |
| 16.05.2025 | 132,20 | 133,20 | 132,20 | 133,20 | 0,91% | 68,00 |
| 15.05.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -2,51% | - |
| 14.05.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -0,15% | - |
| 13.05.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -2,31% | - |
| 12.05.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,29% | - |
| 09.05.2025 | 139,80 | 139,80 | 139,20 | 139,20 | 1,16% | 8,00 |
| 08.05.2025 | 137,60 | 137,60 | 137,60 | 137,60 | 0,73% | - |
| 07.05.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 0,89% | - |
| 06.05.2025 | 135,40 | 135,40 | 135,40 | 135,40 | 2,58% | - |
| 05.05.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 0,76% | - |