405,250€
-1,04%
Echtzeit-Aktienkurs Bucher Industries AG
Bid:
Ask:
Aktienkurse zur Bucher Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 407,75 | 410,50 | 403,25 | 405,25 | -1,04% | - |
| 14.10.2025 | 407,50 | 409,75 | 402,25 | 409,50 | 0,18% | 1,00 |
| 13.10.2025 | 404,25 | 410,75 | 404,25 | 408,75 | 0,93% | - |
| 10.10.2025 | 409,75 | 411,50 | 403,75 | 405,00 | -1,10% | - |
| 09.10.2025 | 406,50 | 411,50 | 406,25 | 409,50 | 0,55% | - |
| 08.10.2025 | 407,25 | 409,00 | 404,50 | 407,25 | 0,00% | - |
| 07.10.2025 | 407,75 | 411,75 | 406,25 | 407,25 | -0,12% | - |
| 06.10.2025 | 408,00 | 408,50 | 403,75 | 407,75 | -0,06% | - |
| 03.10.2025 | 405,75 | 408,75 | 403,00 | 408,00 | 0,49% | - |
| 02.10.2025 | 401,25 | 406,75 | 400,25 | 406,00 | 1,50% | - |
| 01.10.2025 | 403,75 | 403,75 | 399,00 | 400,00 | -0,87% | - |
| 30.09.2025 | 402,25 | 405,50 | 400,50 | 403,50 | 0,31% | - |
| 29.09.2025 | 408,00 | 410,25 | 399,75 | 402,25 | -0,80% | - |
| 26.09.2025 | 411,75 | 414,00 | 404,75 | 405,50 | -1,52% | - |
| 25.09.2025 | 417,25 | 420,25 | 409,50 | 411,75 | -1,26% | - |
| 24.09.2025 | 421,75 | 423,50 | 416,75 | 417,00 | -1,30% | - |
| 23.09.2025 | 420,50 | 426,00 | 418,00 | 422,50 | 0,42% | - |
| 22.09.2025 | 417,00 | 422,00 | 413,25 | 420,75 | 1,45% | - |
| 19.09.2025 | 420,50 | 423,50 | 414,00 | 414,75 | -1,43% | - |
| 18.09.2025 | 415,75 | 423,25 | 415,25 | 420,75 | 1,26% | - |
| 17.09.2025 | 415,50 | 417,50 | 414,25 | 415,50 | 0,12% | - |
| 16.09.2025 | 418,00 | 421,25 | 413,25 | 415,00 | -0,72% | - |
| 15.09.2025 | 414,50 | 421,00 | 414,50 | 418,00 | 1,09% | 25,00 |
| 12.09.2025 | 416,25 | 417,25 | 410,50 | 413,50 | -0,36% | - |
| 11.09.2025 | 412,25 | 416,00 | 411,00 | 415,00 | 0,36% | - |
| 10.09.2025 | 415,50 | 418,50 | 413,00 | 413,50 | -0,42% | - |
| 09.09.2025 | 415,25 | 418,75 | 414,25 | 415,25 | -0,06% | - |
| 08.09.2025 | 409,00 | 416,25 | 408,50 | 415,50 | 1,59% | - |
| 05.09.2025 | 401,75 | 411,75 | 401,75 | 409,00 | 1,80% | - |
| 04.09.2025 | 398,75 | 404,50 | 398,00 | 401,75 | 1,01% | - |
| 03.09.2025 | 399,75 | 401,25 | 396,75 | 397,75 | -0,44% | - |
| 02.09.2025 | 404,00 | 406,50 | 396,75 | 399,50 | -1,54% | - |
| 01.09.2025 | 407,00 | 409,75 | 403,50 | 405,75 | -0,31% | - |
| 29.08.2025 | 411,75 | 412,25 | 406,25 | 407,00 | -1,21% | 1,00 |
| 28.08.2025 | 413,25 | 416,50 | 410,00 | 412,00 | -0,24% | - |
| 27.08.2025 | 418,00 | 418,00 | 411,25 | 413,00 | -1,26% | - |
| 26.08.2025 | 417,00 | 419,50 | 415,00 | 418,25 | -0,24% | - |
| 25.08.2025 | 424,50 | 424,50 | 419,00 | 419,25 | -1,18% | - |
| 22.08.2025 | 418,75 | 425,25 | 416,75 | 424,25 | 1,31% | - |
| 21.08.2025 | 422,00 | 423,50 | 417,75 | 418,75 | -0,77% | - |
| 20.08.2025 | 422,75 | 423,50 | 420,50 | 422,00 | -0,18% | - |
| 19.08.2025 | 415,75 | 424,50 | 415,00 | 422,75 | 1,74% | - |
| 18.08.2025 | 420,25 | 422,00 | 414,75 | 415,50 | -0,95% | - |
| 15.08.2025 | 422,25 | 425,00 | 418,75 | 419,50 | -0,71% | - |
| 14.08.2025 | 417,25 | 425,00 | 416,25 | 422,50 | 1,02% | - |
| 13.08.2025 | 424,25 | 429,00 | 415,25 | 418,25 | -1,41% | - |
| 12.08.2025 | 415,50 | 424,25 | 415,25 | 424,25 | 2,11% | - |
| 11.08.2025 | 419,75 | 421,00 | 414,50 | 415,50 | -0,95% | - |
| 08.08.2025 | 416,75 | 419,75 | 416,75 | 419,50 | 0,66% | - |
| 07.08.2025 | 411,50 | 418,50 | 409,00 | 416,75 | 1,58% | - |
| 06.08.2025 | 409,50 | 414,75 | 409,50 | 410,25 | 0,31% | - |
| 05.08.2025 | 410,00 | 414,50 | 408,00 | 409,00 | -0,24% | - |
| 04.08.2025 | 402,75 | 411,00 | 402,75 | 410,00 | 1,93% | - |
| 01.08.2025 | 412,25 | 412,25 | 400,25 | 402,25 | -2,84% | - |
| 31.07.2025 | 417,00 | 420,25 | 412,75 | 414,00 | -0,18% | - |
| 30.07.2025 | 434,25 | 437,50 | 402,25 | 414,75 | -4,21% | 20,00 |
| 29.07.2025 | 433,25 | 436,75 | 431,50 | 433,00 | -0,06% | - |
| 28.07.2025 | 433,00 | 439,25 | 431,75 | 433,25 | 0,00% | - |
| 25.07.2025 | 433,25 | 433,50 | 428,75 | 433,25 | 0,00% | - |
| 24.07.2025 | 441,50 | 442,25 | 431,75 | 433,25 | -1,87% | - |
| 23.07.2025 | 431,00 | 442,25 | 431,00 | 441,50 | 2,50% | - |
| 22.07.2025 | 433,75 | 434,25 | 427,75 | 430,75 | -0,69% | - |
| 21.07.2025 | 433,25 | 439,00 | 432,50 | 433,75 | 0,29% | - |
| 18.07.2025 | 436,50 | 436,75 | 431,75 | 432,50 | -0,57% | - |
| 17.07.2025 | 427,75 | 437,00 | 425,00 | 435,00 | 1,69% | - |
| 16.07.2025 | 426,25 | 430,75 | 422,75 | 427,75 | 0,29% | - |
| 15.07.2025 | 426,75 | 431,75 | 424,25 | 426,50 | -0,06% | - |
| 14.07.2025 | 431,00 | 435,25 | 425,25 | 426,75 | -2,12% | - |
| 11.07.2025 | 439,00 | 439,00 | 433,75 | 436,00 | -0,63% | - |
| 10.07.2025 | 431,50 | 439,25 | 430,00 | 438,75 | 1,68% | - |
| 09.07.2025 | 430,00 | 433,50 | 423,50 | 431,50 | 0,35% | - |
| 08.07.2025 | 418,25 | 430,25 | 418,00 | 430,00 | 2,87% | - |
| 07.07.2025 | 417,25 | 421,75 | 417,25 | 418,00 | 0,18% | - |
| 04.07.2025 | 420,75 | 421,75 | 416,50 | 417,25 | -0,83% | - |
| 03.07.2025 | 417,25 | 422,25 | 417,00 | 420,75 | 0,84% | - |
| 02.07.2025 | 418,00 | 420,50 | 415,75 | 417,25 | -0,18% | - |
| 01.07.2025 | 423,00 | 424,25 | 415,25 | 418,00 | -0,95% | - |
| 30.06.2025 | 422,75 | 423,25 | 418,75 | 422,00 | 0,24% | - |
| 27.06.2025 | 410,75 | 422,25 | 410,75 | 421,00 | 2,37% | - |
| 26.06.2025 | 408,50 | 412,25 | 407,25 | 411,25 | 0,80% | - |
| 25.06.2025 | 413,50 | 414,50 | 407,00 | 408,00 | -1,39% | - |
| 24.06.2025 | 415,00 | 416,00 | 410,00 | 413,75 | 0,67% | - |
| 23.06.2025 | 404,00 | 412,00 | 402,75 | 411,00 | 1,73% | - |
| 20.06.2025 | 414,75 | 415,75 | 404,00 | 404,00 | -2,24% | - |
| 19.06.2025 | 414,50 | 414,75 | 408,25 | 413,25 | -0,24% | - |
| 18.06.2025 | 418,25 | 419,50 | 413,50 | 414,25 | -0,84% | 2,00 |
| 17.06.2025 | 418,50 | 422,00 | 415,50 | 417,75 | -0,18% | - |
| 16.06.2025 | 416,00 | 422,50 | 415,50 | 418,50 | 0,78% | - |
| 13.06.2025 | 417,75 | 421,00 | 412,50 | 415,25 | -0,60% | - |
| 12.06.2025 | 428,75 | 429,25 | 416,00 | 417,75 | -2,57% | - |
| 11.06.2025 | 431,75 | 436,25 | 428,50 | 428,75 | -1,04% | - |
| 10.06.2025 | 434,75 | 436,75 | 431,00 | 433,25 | -0,35% | - |
| 09.06.2025 | 435,75 | 435,75 | 433,00 | 434,75 | -0,23% | - |
| 06.06.2025 | 430,25 | 436,25 | 427,50 | 435,75 | 2,11% | - |
| 05.06.2025 | 426,25 | 432,25 | 425,25 | 426,75 | 0,00% | - |
| 04.06.2025 | 418,25 | 428,00 | 417,25 | 426,75 | 2,15% | - |
| 03.06.2025 | 421,75 | 422,50 | 416,25 | 417,75 | -1,30% | - |
| 02.06.2025 | 423,00 | 424,75 | 419,25 | 423,25 | -0,41% | - |
| 30.05.2025 | 424,50 | 430,75 | 422,50 | 425,00 | 0,18% | - |
| 29.05.2025 | 426,75 | 429,50 | 422,75 | 424,25 | -0,12% | - |