54,750€
-3,52%
Echtzeit-Aktienkurs BlueLinx Holdings
Bid:
Ask:
Aktienkurse zur BlueLinx Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 11,82% | - |
| 09.12.2025 | 51,00 | 51,00 | 50,75 | 50,75 | 0,00% | - |
| 08.12.2025 | 51,75 | 52,50 | 50,75 | 50,75 | -1,46% | - |
| 05.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,29% | 20,00 |
| 02.12.2025 | 53,25 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 28.11.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 27.11.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -0,92% | - |
| 26.11.2025 | 52,75 | 54,25 | 51,65 | 54,25 | 7,43% | - |
| 24.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 9,54% | 254,00 |
| 20.11.2025 | 47,50 | 47,90 | 46,10 | 46,10 | -2,12% | - |
| 19.11.2025 | 46,50 | 47,30 | 46,30 | 47,10 | 3,29% | - |
| 18.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,94% | 18,00 |
| 17.11.2025 | 47,90 | 48,30 | 46,00 | 46,50 | -2,92% | - |
| 14.11.2025 | 47,70 | 47,90 | 47,60 | 47,90 | -1,03% | - |
| 13.11.2025 | 49,85 | 49,95 | 48,20 | 48,40 | -2,62% | - |
| 12.11.2025 | 50,30 | 51,00 | 49,10 | 49,70 | -3,96% | - |
| 11.11.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -0,96% | - |
| 10.11.2025 | 52,75 | 54,00 | 51,50 | 52,25 | -1,88% | - |
| 07.11.2025 | 53,75 | 53,75 | 53,25 | 53,25 | 0,47% | - |
| 06.11.2025 | 56,25 | 56,25 | 53,00 | 53,00 | -4,93% | - |
| 05.11.2025 | 55,75 | 56,25 | 55,25 | 55,75 | -1,76% | - |
| 03.11.2025 | 56,75 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 31.10.2025 | 56,75 | 57,50 | 55,75 | 56,75 | -6,58% | - |
| 29.10.2025 | 60,25 | 60,75 | 60,25 | 60,75 | -3,19% | - |
| 27.10.2025 | 62,75 | 63,75 | 62,75 | 62,75 | 0,80% | - |
| 22.10.2025 | 62,75 | 63,50 | 61,75 | 62,25 | -0,80% | - |
| 21.10.2025 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 20.10.2025 | 60,25 | 62,00 | 59,75 | 61,75 | 5,56% | - |
| 17.10.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -6,77% | 35,00 |
| 16.10.2025 | 62,75 | 63,25 | 62,75 | 62,75 | -1,18% | - |
| 15.10.2025 | 63,25 | 63,75 | 63,25 | 63,50 | 0,40% | - |
| 14.10.2025 | 60,75 | 63,75 | 60,25 | 63,25 | 3,27% | - |
| 13.10.2025 | 61,25 | 62,75 | 61,25 | 61,25 | 0,82% | - |
| 10.10.2025 | 63,25 | 64,00 | 60,75 | 60,75 | -3,95% | - |
| 09.10.2025 | 64,25 | 64,25 | 62,75 | 63,25 | -1,56% | - |
| 08.10.2025 | 61,75 | 64,25 | 61,00 | 64,25 | 5,76% | - |
| 07.10.2025 | 60,25 | 60,75 | 60,25 | 60,75 | -1,62% | - |
| 06.10.2025 | 61,75 | 62,75 | 61,75 | 61,75 | -2,37% | - |
| 03.10.2025 | 62,75 | 63,75 | 62,75 | 63,25 | 1,61% | - |
| 02.10.2025 | 62,75 | 63,50 | 61,75 | 62,25 | -3,11% | - |
| 01.10.2025 | 61,75 | 64,25 | 61,75 | 64,25 | 4,05% | - |
| 30.09.2025 | 62,75 | 64,00 | 61,25 | 61,75 | -1,59% | - |
| 29.09.2025 | 63,25 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 24.09.2025 | 63,25 | 63,50 | 62,25 | 62,75 | -5,64% | - |
| 18.09.2025 | 64,75 | 66,50 | 64,75 | 66,50 | -0,75% | - |
| 17.09.2025 | 65,75 | 67,75 | 65,75 | 67,00 | -0,37% | - |
| 09.09.2025 | 72,75 | 73,25 | 66,75 | 67,25 | -8,81% | - |
| 05.09.2025 | 72,75 | 74,75 | 72,00 | 73,75 | 1,37% | - |
| 04.09.2025 | 69,75 | 72,75 | 69,75 | 72,75 | 4,30% | - |
| 03.09.2025 | 70,75 | 71,25 | 69,25 | 69,75 | -2,11% | - |
| 02.09.2025 | 70,75 | 71,25 | 69,25 | 71,25 | 0,71% | - |
| 01.09.2025 | 70,75 | 70,75 | 70,25 | 70,75 | 0,00% | - |
| 29.08.2025 | 70,75 | 72,00 | 69,75 | 70,75 | -0,70% | - |
| 28.08.2025 | 70,25 | 71,25 | 69,75 | 71,25 | -0,35% | - |
| 27.08.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -1,04% | 60,00 |
| 26.08.2025 | 72,75 | 72,75 | 71,25 | 72,25 | -0,69% | - |
| 25.08.2025 | 72,25 | 73,00 | 70,50 | 72,75 | 1,39% | - |
| 22.08.2025 | 67,75 | 73,25 | 67,75 | 71,75 | 5,90% | - |
| 21.08.2025 | 66,75 | 68,25 | 65,50 | 67,75 | -1,81% | - |
| 20.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,08% | 30,00 |
| 19.08.2025 | 68,25 | 70,25 | 67,75 | 69,75 | 2,20% | - |
| 18.08.2025 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | - |
| 15.08.2025 | 67,25 | 68,00 | 66,25 | 67,75 | 2,26% | - |
| 14.08.2025 | 67,25 | 67,25 | 65,50 | 66,25 | -1,49% | - |
| 13.08.2025 | 63,75 | 67,25 | 63,50 | 67,25 | 5,49% | - |
| 12.08.2025 | 61,25 | 64,25 | 61,25 | 63,75 | 3,24% | - |
| 11.08.2025 | 61,75 | 63,75 | 60,75 | 61,75 | -0,80% | - |
| 08.08.2025 | 63,25 | 64,25 | 62,25 | 62,25 | -2,35% | - |
| 07.08.2025 | 61,75 | 64,25 | 61,75 | 63,75 | 4,08% | - |
| 06.08.2025 | 63,25 | 63,25 | 60,25 | 61,25 | -3,16% | - |
| 05.08.2025 | 61,75 | 65,25 | 61,25 | 63,25 | 2,85% | - |
| 04.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,40% | 10,00 |
| 01.08.2025 | 63,75 | 63,75 | 60,25 | 61,75 | -3,52% | - |
| 31.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | 25,00 |
| 30.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -1,14% | 17,00 |
| 29.07.2025 | 67,75 | 67,75 | 63,75 | 65,75 | -4,71% | - |
| 28.07.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,10% | 15,00 |
| 25.07.2025 | 66,75 | 68,25 | 66,25 | 68,25 | 2,25% | - |
| 24.07.2025 | 67,75 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 23.07.2025 | 66,25 | 68,25 | 65,75 | 67,75 | 3,04% | - |
| 22.07.2025 | 63,25 | 66,25 | 62,75 | 65,75 | 2,73% | - |
| 21.07.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | 10,00 |
| 18.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -8,83% | 25,00 |
| 17.07.2025 | 70,25 | 71,50 | 70,00 | 70,75 | 2,54% | - |
| 16.07.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -4,83% | 30,00 |
| 15.07.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,35% | 85,00 |
| 14.07.2025 | 73,75 | 74,00 | 71,00 | 72,25 | -2,03% | - |
| 11.07.2025 | 73,75 | 74,25 | 72,25 | 73,75 | -0,67% | - |
| 10.07.2025 | 73,25 | 75,75 | 72,25 | 74,25 | 0,68% | - |
| 09.07.2025 | 71,25 | 73,75 | 71,25 | 73,75 | 3,15% | - |
| 08.07.2025 | 68,75 | 72,00 | 68,25 | 71,50 | 4,00% | - |
| 07.07.2025 | 71,25 | 71,75 | 68,75 | 68,75 | -3,85% | - |
| 04.07.2025 | 71,75 | 71,75 | 71,50 | 71,50 | 0,00% | - |
| 03.07.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,35% | 10,00 |
| 02.07.2025 | 68,75 | 71,75 | 68,75 | 71,25 | 3,64% | - |
| 01.07.2025 | 63,25 | 70,75 | 62,75 | 68,75 | 8,70% | - |
| 30.06.2025 | 63,75 | 64,25 | 63,00 | 63,25 | -0,78% | - |
| 27.06.2025 | 63,25 | 64,75 | 63,00 | 63,75 | 0,79% | - |
| 26.06.2025 | 62,75 | 63,75 | 62,00 | 63,25 | 0,00% | - |
| 25.06.2025 | 64,25 | 64,75 | 62,50 | 63,25 | -1,56% | - |