152,300€
2,35%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 152,90 | 154,10 | 151,90 | 152,50 | 2,49% | - |
| 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% | - |
| 24.10.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 0,13% | - |
| 23.10.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 1,60% | - |
| 22.10.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -0,13% | - |
| 21.10.2025 | 150,20 | 150,20 | 150,20 | 150,20 | 2,04% | - |
| 20.10.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 1,24% | - |
| 17.10.2025 | 145,40 | 145,40 | 145,40 | 145,40 | -2,81% | - |
| 16.10.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 2,75% | - |
| 15.10.2025 | 145,60 | 145,60 | 145,60 | 145,60 | 0,55% | - |
| 14.10.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 1,12% | - |
| 13.10.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -1,24% | - |
| 10.10.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,36% | - |
| 09.10.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 1,10% | - |
| 08.10.2025 | 145,40 | 145,40 | 145,40 | 145,40 | 2,68% | - |
| 07.10.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,14% | - |
| 06.10.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 1,14% | - |
| 03.10.2025 | 139,80 | 139,80 | 139,80 | 139,80 | -2,37% | - |
| 02.10.2025 | 140,40 | 143,20 | 140,40 | 143,20 | 1,13% | 38,00 |
| 01.10.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 1,87% | - |
| 30.09.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,43% | - |
| 29.09.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,43% | - |
| 26.09.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,14% | - |
| 25.09.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -1,42% | - |
| 24.09.2025 | 140,80 | 140,80 | 140,80 | 140,80 | -0,28% | - |
| 23.09.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -3,81% | - |
| 22.09.2025 | 145,00 | 146,80 | 145,00 | 146,80 | 1,10% | 100,00 |
| 19.09.2025 | 145,20 | 145,20 | 145,20 | 145,20 | 0,69% | - |
| 18.09.2025 | 144,20 | 144,20 | 144,20 | 144,20 | 0,70% | - |
| 17.09.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -0,42% | - |
| 16.09.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -0,42% | - |
| 15.09.2025 | 144,40 | 144,40 | 144,40 | 144,40 | 1,40% | - |
| 12.09.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,42% | - |
| 11.09.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -2,07% | - |
| 10.09.2025 | 139,80 | 144,80 | 139,80 | 144,80 | 4,17% | 18,00 |
| 09.09.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -2,66% | - |
| 08.09.2025 | 138,00 | 142,80 | 138,00 | 142,80 | 3,18% | 6,00 |
| 05.09.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -1,42% | - |
| 04.09.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 2,03% | - |
| 03.09.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -2,82% | - |
| 02.09.2025 | 133,60 | 141,60 | 133,60 | 141,60 | 0,57% | 35,00 |
| 01.09.2025 | 153,20 | 153,20 | 140,80 | 140,80 | -6,38% | 53,00 |
| 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% | - |