43,670€
-1,49%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 44,31 | 44,91 | 43,07 | 43,67 | -1,49% | 670,00 |
| 22.01.2025 | 43,57 | 44,40 | 42,76 | 44,33 | 1,92% | 452,00 |
| 21.01.2025 | 40,83 | 43,80 | 40,28 | 43,50 | 6,57% | 3.556,00 |
| 20.01.2025 | 41,52 | 41,60 | 40,49 | 40,82 | -1,70% | 1.805,00 |
| 17.01.2025 | 41,20 | 42,08 | 41,17 | 41,52 | 0,78% | 28,00 |
| 16.01.2025 | 41,35 | 42,76 | 40,54 | 41,20 | -0,53% | 2.542,00 |
| 15.01.2025 | 42,08 | 42,25 | 41,14 | 41,42 | -1,57% | 498,00 |
| 14.01.2025 | 42,45 | 42,98 | 41,93 | 42,08 | -0,86% | 181,00 |
| 13.01.2025 | 43,38 | 43,40 | 41,33 | 42,45 | -2,08% | 510,00 |
| 10.01.2025 | 43,50 | 43,96 | 43,04 | 43,35 | -0,37% | 481,00 |
| 09.01.2025 | 44,08 | 44,09 | 42,61 | 43,51 | -1,28% | 350,00 |
| 08.01.2025 | 44,78 | 44,86 | 43,82 | 44,07 | -1,60% | 195,00 |
| 07.01.2025 | 43,81 | 45,18 | 43,66 | 44,79 | 2,31% | 325,00 |
| 06.01.2025 | 42,53 | 44,54 | 42,50 | 43,78 | 2,95% | 84,00 |
| 03.01.2025 | 44,58 | 44,58 | 42,42 | 42,52 | -3,42% | 1.130,00 |
| 02.01.2025 | 44,62 | 45,37 | 43,78 | 44,03 | -1,22% | 382,00 |
| 30.12.2024 | 43,78 | 45,00 | 43,53 | 44,57 | 1,80% | 725,00 |
| 27.12.2024 | 44,16 | 44,68 | 43,47 | 43,78 | -0,74% | 367,00 |
| 23.12.2024 | 43,32 | 44,32 | 43,26 | 44,11 | 1,81% | 788,00 |
| 20.12.2024 | 42,84 | 44,02 | 42,56 | 43,32 | 0,51% | 1.577,00 |
| 19.12.2024 | 40,23 | 43,67 | 39,60 | 43,10 | 7,15% | 2.246,00 |
| 18.12.2024 | 40,36 | 41,50 | 40,04 | 40,23 | -0,33% | 646,00 |
| 17.12.2024 | 41,27 | 41,87 | 40,23 | 40,36 | -2,20% | 895,00 |
| 16.12.2024 | 41,78 | 41,88 | 41,02 | 41,27 | -1,10% | 838,00 |
| 13.12.2024 | 41,66 | 42,36 | 41,59 | 41,73 | 0,17% | 155,00 |
| 12.12.2024 | 40,79 | 42,04 | 40,64 | 41,66 | 2,13% | 1.029,00 |
| 11.12.2024 | 40,80 | 41,04 | 40,35 | 40,79 | -0,02% | 825,00 |
| 10.12.2024 | 40,09 | 41,06 | 39,76 | 40,80 | 1,66% | 1.207,00 |
| 09.12.2024 | 39,52 | 41,16 | 39,52 | 40,14 | 1,56% | 3.435,00 |
| 06.12.2024 | 37,54 | 39,76 | 37,34 | 39,52 | 5,27% | 3.598,00 |
| 05.12.2024 | 37,86 | 38,34 | 37,43 | 37,54 | -0,83% | 909,00 |
| 04.12.2024 | 34,85 | 38,30 | 34,52 | 37,86 | 8,53% | 8.310,00 |
| 03.12.2024 | 32,45 | 35,11 | 32,45 | 34,88 | 7,49% | 8.812,00 |
| 02.12.2024 | 32,31 | 32,64 | 31,88 | 32,45 | 0,43% | 3.687,00 |
| 29.11.2024 | 33,43 | 33,43 | 32,06 | 32,31 | -3,35% | 10.262,00 |
| 28.11.2024 | 36,40 | 36,72 | 32,82 | 33,43 | -8,16% | 8.557,00 |
| 27.11.2024 | 38,04 | 38,16 | 35,94 | 36,40 | -4,31% | 3.085,00 |
| 26.11.2024 | 39,00 | 39,49 | 37,93 | 38,04 | -2,46% | 394,00 |
| 25.11.2024 | 39,00 | 40,46 | 39,00 | 39,00 | -0,89% | 197,00 |
| 22.11.2024 | 39,27 | 39,69 | 38,61 | 39,35 | 0,28% | 30,00 |
| 21.11.2024 | 40,19 | 40,24 | 38,38 | 39,24 | -2,36% | 937,00 |
| 20.11.2024 | 40,11 | 40,74 | 39,90 | 40,19 | 0,46% | 635,00 |
| 19.11.2024 | 40,67 | 40,88 | 39,22 | 40,01 | -1,17% | 420,00 |
| 18.11.2024 | 40,51 | 41,10 | 39,99 | 40,48 | -0,07% | 339,00 |
| 15.11.2024 | 40,22 | 40,76 | 39,85 | 40,51 | 0,58% | 486,00 |
| 14.11.2024 | 39,71 | 40,98 | 39,31 | 40,28 | 1,42% | 1.269,00 |
| 13.11.2024 | 39,15 | 39,89 | 38,66 | 39,71 | 1,51% | 1.237,00 |
| 12.11.2024 | 41,16 | 41,16 | 38,65 | 39,12 | -5,03% | 1.569,00 |
| 11.11.2024 | 41,91 | 42,37 | 41,11 | 41,19 | -1,65% | 250,00 |
| 08.11.2024 | 43,18 | 43,32 | 41,42 | 41,88 | -3,01% | 350,00 |
| 07.11.2024 | 40,95 | 43,60 | 40,48 | 43,18 | 5,27% | 1.160,00 |
| 06.11.2024 | 41,17 | 43,39 | 40,08 | 41,02 | -0,46% | 1.526,00 |
| 05.11.2024 | 42,77 | 44,68 | 39,70 | 41,21 | -3,69% | 6.603,00 |
| 04.11.2024 | 42,97 | 44,08 | 42,73 | 42,79 | -0,42% | 1.774,00 |
| 01.11.2024 | 42,10 | 43,26 | 41,95 | 42,97 | 2,07% | 902,00 |
| 31.10.2024 | 41,70 | 42,45 | 41,26 | 42,10 | 0,96% | 542,00 |
| 30.10.2024 | 41,59 | 42,15 | 41,22 | 41,70 | 0,12% | 80,00 |
| 29.10.2024 | 42,11 | 42,62 | 41,61 | 41,65 | -1,16% | 1,00 |
| 28.10.2024 | 42,72 | 43,29 | 42,10 | 42,14 | -0,89% | 2.884,00 |
| 25.10.2024 | 41,97 | 43,09 | 41,80 | 42,52 | 1,24% | 1.019,00 |
| 24.10.2024 | 41,44 | 42,74 | 41,12 | 42,00 | 1,28% | 1.186,00 |
| 23.10.2024 | 42,50 | 42,69 | 41,35 | 41,47 | -2,35% | 1.020,00 |
| 22.10.2024 | 42,72 | 42,94 | 42,05 | 42,47 | -0,75% | 327,00 |
| 21.10.2024 | 42,27 | 42,98 | 42,08 | 42,79 | 1,23% | 1.042,00 |
| 18.10.2024 | 41,11 | 42,89 | 41,04 | 42,27 | 2,75% | 1.271,00 |
| 17.10.2024 | 41,44 | 41,66 | 40,79 | 41,14 | -0,71% | 250,00 |
| 16.10.2024 | 39,89 | 41,67 | 38,78 | 41,44 | 3,87% | 2.186,00 |
| 15.10.2024 | 39,77 | 40,76 | 39,37 | 39,89 | 0,31% | 181,00 |
| 14.10.2024 | 39,67 | 39,79 | 38,68 | 39,77 | 0,32% | 1.605,00 |
| 11.10.2024 | 40,20 | 40,38 | 39,52 | 39,64 | -1,39% | 450,00 |
| 10.10.2024 | 41,04 | 41,31 | 39,56 | 40,20 | -2,05% | 947,00 |
| 09.10.2024 | 41,03 | 41,48 | 40,58 | 41,04 | 0,02% | 483,00 |
| 08.10.2024 | 41,11 | 41,14 | 39,96 | 41,03 | -0,27% | 1.340,00 |
| 07.10.2024 | 40,66 | 41,93 | 40,08 | 41,14 | 1,26% | 200,00 |
| 04.10.2024 | 40,09 | 40,71 | 39,51 | 40,63 | 1,42% | 719,00 |
| 03.10.2024 | 39,81 | 40,30 | 39,40 | 40,06 | 0,15% | 868,00 |
| 02.10.2024 | 39,66 | 40,80 | 39,63 | 40,00 | 0,87% | 1.216,00 |
| 01.10.2024 | 40,87 | 41,12 | 39,55 | 39,66 | -2,90% | 310,00 |
| 30.09.2024 | 42,27 | 42,53 | 40,63 | 40,84 | -3,15% | 2.114,00 |
| 27.09.2024 | 40,24 | 42,73 | 39,98 | 42,17 | 4,87% | 3.133,00 |
| 26.09.2024 | 38,01 | 40,70 | 38,01 | 40,21 | 6,12% | 4.984,00 |
| 25.09.2024 | 38,03 | 38,57 | 37,63 | 37,89 | -0,37% | 1.248,00 |
| 24.09.2024 | 38,52 | 39,74 | 37,70 | 38,03 | -0,96% | 1.124,00 |
| 23.09.2024 | 37,88 | 39,51 | 35,33 | 38,40 | 1,45% | 3.430,00 |
| 20.09.2024 | 38,16 | 39,65 | 37,34 | 37,85 | -0,89% | 2.905,00 |
| 19.09.2024 | 36,81 | 38,91 | 36,81 | 38,19 | 3,66% | 2.426,00 |
| 18.09.2024 | 36,07 | 37,06 | 36,06 | 36,84 | 2,13% | 130,00 |
| 17.09.2024 | 36,01 | 36,78 | 35,73 | 36,07 | 0,25% | 200,00 |
| 16.09.2024 | 36,08 | 36,55 | 35,57 | 35,98 | -0,28% | 353,00 |
| 13.09.2024 | 34,69 | 36,23 | 34,67 | 36,08 | 4,01% | 666,00 |
| 12.09.2024 | 34,40 | 34,93 | 33,94 | 34,69 | 0,76% | 1.790,00 |
| 11.09.2024 | 33,82 | 34,47 | 33,59 | 34,43 | 1,89% | 599,00 |
| 10.09.2024 | 33,98 | 34,09 | 32,67 | 33,79 | -0,65% | 4.182,00 |
| 09.09.2024 | 35,43 | 35,82 | 33,34 | 34,01 | -3,85% | 5.641,00 |
| 06.09.2024 | 37,08 | 37,08 | 35,35 | 35,37 | -4,61% | 1.967,00 |
| 05.09.2024 | 37,36 | 37,40 | 36,96 | 37,08 | -0,67% | 532,00 |
| 04.09.2024 | 36,70 | 37,68 | 36,39 | 37,33 | 0,97% | 403,00 |
| 03.09.2024 | 37,34 | 38,21 | 36,88 | 36,97 | -0,99% | 334,00 |
| 02.09.2024 | 37,87 | 37,94 | 36,63 | 37,34 | -1,46% | 1.248,00 |
| 30.08.2024 | 38,40 | 38,83 | 37,79 | 37,90 | -1,32% | 227,00 |