175,200€
-1,24%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 0,34% | - |
| 19.03.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -0,45% | - |
| 18.03.2026 | 178,20 | 178,20 | 178,20 | 178,20 | -0,22% | - |
| 17.03.2026 | 174,60 | 178,60 | 174,60 | 178,60 | -0,45% | 22,00 |
| 16.03.2026 | 179,40 | 179,40 | 179,40 | 179,40 | 0,11% | - |
| 13.03.2026 | 179,20 | 179,20 | 179,20 | 179,20 | 0,45% | - |
| 12.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -0,22% | - |
| 11.03.2026 | 178,60 | 178,80 | 178,60 | 178,80 | 1,36% | 110,00 |
| 10.03.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 2,44% | - |
| 09.03.2026 | 172,20 | 172,20 | 172,20 | 172,20 | -3,26% | - |
| 06.03.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 1,02% | - |
| 05.03.2026 | 176,20 | 176,20 | 176,20 | 176,20 | 0,80% | - |
| 04.03.2026 | 174,80 | 174,80 | 174,80 | 174,80 | -1,24% | - |
| 03.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -0,34% | - |
| 02.03.2026 | 177,60 | 177,60 | 177,60 | 177,60 | 2,07% | - |
| 27.02.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 0,00% | - |
| 26.02.2026 | 174,40 | 174,40 | 174,00 | 174,00 | 0,93% | 33,00 |
| 25.02.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 1,53% | - |
| 24.02.2026 | 169,80 | 169,80 | 169,80 | 169,80 | -0,24% | - |
| 23.02.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,70% | - |
| 20.02.2026 | 167,00 | 171,40 | 167,00 | 171,40 | 1,78% | 101,00 |
| 19.02.2026 | 169,20 | 169,20 | 168,40 | 168,40 | 0,72% | 62,00 |
| 18.02.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -0,36% | - |
| 17.02.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 0,12% | - |
| 16.02.2026 | 167,00 | 168,00 | 167,00 | 167,60 | 3,20% | 150,00 |
| 13.02.2026 | 162,40 | 162,40 | 162,40 | 162,40 | -0,85% | - |
| 12.02.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,00% | - |
| 11.02.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,00% | - |
| 10.02.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 1,87% | - |
| 09.02.2026 | 160,80 | 160,80 | 160,80 | 160,80 | 4,01% | - |
| 06.02.2026 | 154,60 | 154,60 | 154,60 | 154,60 | -0,51% | - |
| 05.02.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -0,13% | - |
| 04.02.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -1,02% | - |
| 03.02.2026 | 153,60 | 157,20 | 153,60 | 157,20 | 2,34% | 175,00 |
| 02.02.2026 | 153,40 | 153,60 | 153,40 | 153,60 | 0,92% | 3,00 |
| 30.01.2026 | 152,20 | 152,20 | 152,20 | 152,20 | -0,78% | - |
| 29.01.2026 | 153,40 | 153,40 | 153,40 | 153,40 | -0,20% | - |
| 28.01.2026 | 154,30 | 154,90 | 152,60 | 153,70 | 0,85% | - |
| 27.01.2026 | 153,00 | 153,00 | 152,40 | 152,40 | -0,39% | 155,00 |
| 26.01.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 1,19% | - |
| 23.01.2026 | 151,20 | 151,20 | 151,20 | 151,20 | 1,61% | - |
| 22.01.2026 | 148,80 | 148,80 | 148,80 | 148,80 | 0,81% | - |
| 21.01.2026 | 147,60 | 147,60 | 147,60 | 147,60 | -0,27% | - |
| 20.01.2026 | 147,00 | 148,00 | 147,00 | 148,00 | -0,27% | 33,00 |
| 19.01.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 0,41% | - |
| 16.01.2026 | 147,80 | 147,80 | 147,80 | 147,80 | 2,07% | - |
| 15.01.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -2,69% | - |
| 14.01.2026 | 148,80 | 148,80 | 148,80 | 148,80 | -1,46% | - |
| 13.01.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -1,05% | - |
| 12.01.2026 | 152,60 | 152,60 | 152,60 | 152,60 | -0,39% | - |
| 09.01.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 0,26% | - |
| 08.01.2026 | 152,80 | 152,80 | 152,80 | 152,80 | 1,46% | - |
| 07.01.2026 | 150,60 | 150,60 | 150,60 | 150,60 | -0,40% | - |
| 06.01.2026 | 151,20 | 151,20 | 151,20 | 151,20 | 0,67% | - |
| 05.01.2026 | 150,20 | 150,20 | 150,20 | 150,20 | 0,54% | - |
| 02.01.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 0,95% | - |
| 30.12.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -0,27% | - |
| 29.12.2025 | 148,40 | 148,40 | 148,40 | 148,40 | -0,67% | - |
| 23.12.2025 | 147,40 | 149,40 | 147,40 | 149,40 | 0,67% | 2,00 |
| 22.12.2025 | 148,40 | 148,40 | 148,40 | 148,40 | -0,40% | 12,00 |
| 19.12.2025 | 148,20 | 149,00 | 148,20 | 149,00 | -0,53% | 9,00 |
| 18.12.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -0,66% | - |
| 17.12.2025 | 148,60 | 150,80 | 148,60 | 150,80 | 1,62% | 3,00 |
| 16.12.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 0,54% | - |
| 15.12.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 1,93% | - |
| 12.12.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -0,28% | - |
| 11.12.2025 | 143,80 | 145,20 | 143,80 | 145,20 | -0,68% | 14,00 |
| 10.12.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 0,14% | - |
| 09.12.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -0,68% | - |
| 08.12.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 0,00% | - |
| 05.12.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -0,68% | - |
| 04.12.2025 | 147,40 | 148,00 | 147,40 | 148,00 | -0,80% | 30,00 |
| 03.12.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 0,54% | - |
| 02.12.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 0,13% | - |
| 01.12.2025 | 147,40 | 148,20 | 147,40 | 148,20 | 0,41% | 78,00 |
| 28.11.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -0,40% | - |
| 27.11.2025 | 147,20 | 148,20 | 147,20 | 148,20 | -3,77% | 50,00 |
| 26.11.2025 | 152,80 | 154,00 | 152,80 | 154,00 | 0,79% | 145,00 |
| 25.11.2025 | 152,80 | 152,80 | 152,80 | 152,80 | 2,69% | - |
| 24.11.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -2,11% | - |
| 21.11.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 1,88% | - |
| 20.11.2025 | 149,20 | 149,20 | 149,20 | 149,20 | 1,36% | - |
| 19.11.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -1,60% | - |
| 18.11.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -0,53% | - |
| 17.11.2025 | 150,40 | 150,40 | 150,40 | 150,40 | -0,79% | - |
| 14.11.2025 | 151,60 | 151,60 | 151,60 | 151,60 | 0,40% | - |
| 13.11.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 1,34% | - |
| 12.11.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -0,40% | - |
| 11.11.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 2,47% | - |
| 10.11.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -0,14% | - |
| 07.11.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -2,14% | - |
| 06.11.2025 | 149,40 | 149,40 | 149,40 | 149,40 | -0,27% | - |
| 05.11.2025 | 150,40 | 150,40 | 149,80 | 149,80 | -1,58% | 20,00 |
| 04.11.2025 | 151,80 | 152,20 | 151,20 | 152,20 | -0,78% | 200,00 |
| 03.11.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -0,52% | - |
| 31.10.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -0,39% | - |
| 30.10.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 0,00% | - |
| 29.10.2025 | 154,80 | 154,80 | 154,80 | 154,80 | -1,65% | - |
| 28.10.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 1,03% | - |
| 27.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 2,10% | - |