39,655€
0,20%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 44,38 | 45,59 | 44,09 | 45,26 | 1,98% | 5,00 |
| 21.02.2025 | 44,29 | 45,17 | 44,24 | 44,38 | 0,21% | 130,00 |
| 20.02.2025 | 44,01 | 45,19 | 43,87 | 44,29 | 0,62% | - |
| 19.02.2025 | 45,86 | 46,07 | 43,86 | 44,01 | -4,02% | 1.073,00 |
| 18.02.2025 | 46,48 | 46,61 | 45,36 | 45,86 | -1,34% | 45,00 |
| 17.02.2025 | 45,92 | 46,71 | 45,92 | 46,48 | 1,08% | 199,00 |
| 14.02.2025 | 46,53 | 48,08 | 45,99 | 45,99 | -1,03% | 1.023,00 |
| 13.02.2025 | 45,97 | 46,79 | 45,86 | 46,47 | 1,18% | 4.633,00 |
| 12.02.2025 | 45,58 | 46,18 | 44,86 | 45,93 | 0,78% | 182,00 |
| 11.02.2025 | 44,14 | 45,81 | 44,06 | 45,57 | 3,16% | 91,00 |
| 10.02.2025 | 44,17 | 44,67 | 44,02 | 44,18 | 0,01% | 24,00 |
| 07.02.2025 | 45,59 | 45,66 | 44,11 | 44,17 | -3,09% | 47,00 |
| 06.02.2025 | 44,79 | 45,74 | 43,80 | 45,58 | 1,85% | 1,00 |
| 05.02.2025 | 44,72 | 44,89 | 44,03 | 44,75 | 0,09% | 200,00 |
| 04.02.2025 | 44,54 | 44,90 | 43,77 | 44,71 | 0,38% | 204,00 |
| 03.02.2025 | 44,30 | 44,79 | 43,35 | 44,54 | -1,04% | 937,00 |
| 31.01.2025 | 45,51 | 46,68 | 44,97 | 45,01 | -1,14% | 697,00 |
| 30.01.2025 | 43,85 | 45,77 | 43,33 | 45,53 | 3,83% | 1.055,00 |
| 29.01.2025 | 43,45 | 44,70 | 43,26 | 43,85 | 0,99% | 90,00 |
| 28.01.2025 | 44,73 | 45,06 | 43,42 | 43,42 | -3,04% | 300,00 |
| 27.01.2025 | 44,97 | 45,09 | 43,12 | 44,78 | -1,22% | 1.376,00 |
| 24.01.2025 | 43,76 | 46,26 | 43,76 | 45,34 | 3,59% | 1.373,00 |
| 23.01.2025 | 44,31 | 44,91 | 43,07 | 43,77 | -1,27% | 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 |