41,225€
-0,37%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 41,44 | 41,56 | 41,03 | 41,22 | -0,39% | - |
| 16.07.2025 | 41,23 | 41,61 | 40,72 | 41,38 | 0,34% | 1.950,00 |
| 15.07.2025 | 41,38 | 41,76 | 40,92 | 41,24 | -0,33% | 51,00 |
| 14.07.2025 | 41,43 | 41,64 | 40,80 | 41,38 | -0,90% | 1.001,00 |
| 11.07.2025 | 42,63 | 42,68 | 41,74 | 41,75 | -2,12% | 718,00 |
| 10.07.2025 | 42,18 | 42,81 | 41,98 | 42,66 | 1,29% | 1.664,00 |
| 09.07.2025 | 41,75 | 42,30 | 41,42 | 42,11 | 1,01% | 51,00 |
| 08.07.2025 | 41,62 | 42,35 | 41,46 | 41,69 | 0,26% | 746,00 |
| 07.07.2025 | 41,64 | 42,21 | 41,12 | 41,58 | -0,14% | 689,00 |
| 04.07.2025 | 40,08 | 42,54 | 39,23 | 41,64 | 3,72% | 2.746,00 |
| 03.07.2025 | 41,06 | 41,72 | 40,03 | 40,15 | -1,98% | 211,00 |
| 02.07.2025 | 39,67 | 41,83 | 39,67 | 40,96 | 3,21% | 24,00 |
| 01.07.2025 | 39,32 | 39,93 | 39,16 | 39,68 | 0,92% | - |
| 30.06.2025 | 38,95 | 39,57 | 38,57 | 39,32 | 1,01% | - |
| 27.06.2025 | 38,34 | 39,04 | 38,32 | 38,93 | 1,58% | - |
| 26.06.2025 | 38,06 | 38,86 | 38,04 | 38,32 | 0,68% | - |
| 25.06.2025 | 38,84 | 38,84 | 37,92 | 38,06 | -1,98% | - |
| 24.06.2025 | 37,42 | 39,14 | 37,42 | 38,83 | 4,38% | 810,00 |
| 23.06.2025 | 37,43 | 37,52 | 36,81 | 37,20 | -0,61% | 105,00 |
| 20.06.2025 | 37,46 | 38,09 | 37,40 | 37,43 | 0,27% | - |
| 19.06.2025 | 38,04 | 38,04 | 37,25 | 37,33 | -1,84% | - |
| 18.06.2025 | 37,82 | 38,52 | 37,35 | 38,03 | 0,58% | - |
| 17.06.2025 | 38,00 | 38,46 | 37,70 | 37,81 | -0,75% | 12,00 |
| 16.06.2025 | 38,01 | 38,72 | 37,82 | 38,10 | 0,25% | 501,00 |
| 13.06.2025 | 38,16 | 38,55 | 37,62 | 38,00 | -1,66% | 852,00 |
| 12.06.2025 | 39,37 | 39,38 | 38,42 | 38,64 | -1,87% | - |
| 11.06.2025 | 39,97 | 40,34 | 39,36 | 39,38 | -1,66% | - |
| 10.06.2025 | 39,84 | 40,06 | 39,24 | 40,04 | 0,41% | - |
| 09.06.2025 | 39,68 | 40,33 | 39,40 | 39,88 | 0,50% | - |
| 06.06.2025 | 39,45 | 39,74 | 38,87 | 39,68 | 0,56% | 400,00 |
| 05.06.2025 | 40,61 | 40,66 | 39,17 | 39,46 | -2,86% | 1.349,00 |
| 04.06.2025 | 40,19 | 41,15 | 40,14 | 40,62 | 1,10% | 780,00 |
| 03.06.2025 | 40,62 | 40,75 | 39,81 | 40,18 | -1,05% | 248,00 |
| 02.06.2025 | 40,96 | 40,97 | 39,98 | 40,60 | -0,88% | 680,00 |
| 30.05.2025 | 40,74 | 41,45 | 40,51 | 40,96 | 0,55% | 317,00 |
| 29.05.2025 | 40,55 | 41,72 | 40,55 | 40,74 | 0,70% | 80,00 |
| 28.05.2025 | 40,73 | 40,85 | 40,13 | 40,45 | -0,83% | 147,00 |
| 27.05.2025 | 39,81 | 40,88 | 39,62 | 40,79 | 2,46% | 585,00 |
| 26.05.2025 | 39,43 | 39,84 | 39,11 | 39,81 | 2,54% | - |
| 23.05.2025 | 39,58 | 39,72 | 38,24 | 38,83 | -1,91% | 650,00 |
| 22.05.2025 | 39,70 | 39,89 | 39,09 | 39,58 | -0,20% | 70,00 |
| 21.05.2025 | 41,00 | 41,04 | 39,51 | 39,66 | -3,33% | 88,00 |
| 20.05.2025 | 40,44 | 41,44 | 39,92 | 41,03 | 1,45% | 400,00 |
| 19.05.2025 | 40,11 | 40,61 | 39,53 | 40,44 | 0,72% | 60,00 |
| 16.05.2025 | 41,81 | 41,84 | 40,07 | 40,15 | -4,09% | 50,00 |
| 15.05.2025 | 42,25 | 42,32 | 41,53 | 41,86 | -0,95% | 504,00 |
| 14.05.2025 | 41,72 | 42,81 | 41,48 | 42,26 | 1,27% | 538,00 |
| 13.05.2025 | 41,47 | 42,19 | 41,19 | 41,73 | 0,64% | 186,00 |
| 12.05.2025 | 39,88 | 41,64 | 39,57 | 41,47 | 5,07% | 1.043,00 |
| 09.05.2025 | 39,58 | 40,04 | 38,85 | 39,47 | -0,28% | 549,00 |
| 08.05.2025 | 38,39 | 39,82 | 38,16 | 39,58 | 3,09% | 1.202,00 |
| 07.05.2025 | 38,31 | 38,69 | 37,07 | 38,39 | 0,12% | 599,00 |
| 06.05.2025 | 36,45 | 40,03 | 36,26 | 38,35 | 5,17% | 3.014,00 |
| 05.05.2025 | 37,37 | 37,45 | 36,33 | 36,46 | -2,45% | 342,00 |
| 02.05.2025 | 37,02 | 37,40 | 36,64 | 37,38 | 1,66% | 565,00 |
| 30.04.2025 | 36,31 | 36,77 | 35,96 | 36,77 | 1,14% | 185,00 |
| 29.04.2025 | 36,98 | 37,04 | 35,93 | 36,35 | -1,70% | 3,00 |
| 28.04.2025 | 35,81 | 36,98 | 35,63 | 36,98 | 3,30% | - |
| 25.04.2025 | 35,80 | 36,36 | 35,57 | 35,80 | 0,01% | 84,00 |
| 24.04.2025 | 35,19 | 35,80 | 34,65 | 35,80 | 1,75% | 315,00 |
| 23.04.2025 | 35,24 | 36,11 | 34,58 | 35,18 | 1,24% | 3.209,00 |
| 22.04.2025 | 33,69 | 34,76 | 33,20 | 34,75 | 2,60% | 1.075,00 |
| 17.04.2025 | 34,16 | 34,48 | 33,48 | 33,87 | -0,06% | 519,00 |
| 16.04.2025 | 33,88 | 34,07 | 33,00 | 33,89 | -0,44% | 850,00 |
| 15.04.2025 | 33,71 | 34,62 | 33,52 | 34,04 | 0,99% | 675,00 |
| 14.04.2025 | 33,84 | 34,67 | 33,61 | 33,71 | -0,40% | 110,00 |
| 11.04.2025 | 33,45 | 34,11 | 32,66 | 33,84 | 1,11% | 975,00 |
| 10.04.2025 | 35,07 | 35,08 | 32,61 | 33,47 | -4,96% | 719,00 |
| 09.04.2025 | 31,76 | 35,35 | 31,33 | 35,22 | 9,91% | 1.231,00 |
| 08.04.2025 | 33,30 | 34,07 | 31,62 | 32,04 | -3,87% | 1.437,00 |
| 07.04.2025 | 32,93 | 34,70 | 30,84 | 33,33 | 1,03% | 922,00 |
| 04.04.2025 | 33,82 | 33,94 | 31,61 | 32,99 | -2,45% | 3.726,00 |
| 03.04.2025 | 36,44 | 36,44 | 33,72 | 33,82 | -7,70% | 3.349,00 |
| 02.04.2025 | 35,50 | 36,64 | 34,93 | 36,64 | 3,18% | 987,00 |
| 01.04.2025 | 35,11 | 36,28 | 34,64 | 35,51 | 1,14% | 1.500,00 |
| 31.03.2025 | 35,24 | 35,44 | 34,27 | 35,11 | -0,31% | 3.711,00 |
| 28.03.2025 | 36,11 | 36,34 | 34,83 | 35,22 | -2,71% | 4.698,00 |
| 27.03.2025 | 36,38 | 36,45 | 35,77 | 36,20 | -0,43% | 1.270,00 |
| 26.03.2025 | 36,09 | 37,02 | 35,66 | 36,36 | 0,79% | 3.287,00 |
| 25.03.2025 | 36,75 | 36,81 | 35,76 | 36,07 | -1,94% | 2.480,00 |
| 24.03.2025 | 36,74 | 37,29 | 36,38 | 36,79 | 0,27% | - |
| 21.03.2025 | 37,81 | 38,05 | 36,02 | 36,69 | -3,28% | 4.203,00 |
| 20.03.2025 | 38,15 | 38,28 | 37,30 | 37,93 | -0,24% | 205,00 |
| 19.03.2025 | 37,73 | 38,24 | 37,43 | 38,02 | 0,74% | 1.120,00 |
| 18.03.2025 | 37,35 | 38,22 | 37,22 | 37,74 | 1,07% | 2.180,00 |
| 17.03.2025 | 37,24 | 37,82 | 35,96 | 37,34 | 0,27% | 1.345,00 |
| 14.03.2025 | 37,33 | 37,89 | 35,61 | 37,24 | 0,30% | 1.730,00 |
| 13.03.2025 | 37,83 | 39,71 | 35,81 | 37,13 | -2,04% | 4.608,00 |
| 12.03.2025 | 39,78 | 39,97 | 37,21 | 37,91 | -4,74% | 7.403,00 |
| 11.03.2025 | 40,75 | 41,41 | 39,16 | 39,79 | -2,42% | 273,00 |
| 10.03.2025 | 43,06 | 43,36 | 40,47 | 40,78 | -5,33% | 2.219,00 |
| 07.03.2025 | 43,58 | 44,80 | 42,32 | 43,07 | -1,31% | 350,00 |
| 06.03.2025 | 43,09 | 45,30 | 43,06 | 43,64 | 1,37% | 139,00 |
| 05.03.2025 | 42,01 | 43,89 | 41,67 | 43,05 | 2,81% | 210,00 |
| 04.03.2025 | 42,96 | 42,97 | 40,99 | 41,88 | -2,53% | 1.613,00 |
| 03.03.2025 | 44,12 | 44,71 | 42,75 | 42,96 | -2,14% | 222,00 |
| 28.02.2025 | 45,12 | 45,12 | 43,71 | 43,90 | -2,75% | 79,00 |
| 27.02.2025 | 44,87 | 45,75 | 44,44 | 45,14 | 0,60% | 300,00 |
| 26.02.2025 | 44,99 | 46,01 | 44,79 | 44,87 | 0,02% | 954,00 |
| 25.02.2025 | 45,26 | 45,97 | 44,60 | 44,86 | -0,88% | 300,00 |