141,400€
-0,14%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 141,90 | 142,00 | 140,90 | 141,20 | -0,28% | - |
| 03.09.2025 | 140,30 | 144,70 | 139,90 | 141,60 | 0,93% | - |
| 02.09.2025 | 135,70 | 142,40 | 135,70 | 140,30 | 3,09% | - |
| 01.09.2025 | 155,50 | 155,60 | 134,40 | 136,10 | -12,48% | - |
| 29.08.2025 | 154,20 | 156,60 | 154,00 | 155,50 | 0,84% | - |
| 28.08.2025 | 156,00 | 156,30 | 153,10 | 154,20 | -1,03% | - |
| 27.08.2025 | 156,80 | 157,20 | 154,70 | 155,80 | -0,64% | 2,00 |
| 26.08.2025 | 155,90 | 157,10 | 154,10 | 156,80 | 0,58% | - |
| 25.08.2025 | 157,00 | 158,20 | 155,50 | 155,90 | -0,70% | - |
| 22.08.2025 | 156,50 | 157,50 | 154,70 | 157,00 | 0,19% | - |
| 21.08.2025 | 157,80 | 158,30 | 155,40 | 156,70 | -0,57% | - |
| 20.08.2025 | 159,30 | 159,80 | 156,50 | 157,60 | -0,94% | 30,00 |
| 19.08.2025 | 158,10 | 159,60 | 157,30 | 159,10 | 0,70% | - |
| 18.08.2025 | 156,10 | 158,20 | 155,70 | 158,00 | 1,35% | - |
| 15.08.2025 | 159,30 | 159,90 | 155,60 | 155,90 | -2,01% | - |
| 14.08.2025 | 159,70 | 159,80 | 157,50 | 159,10 | -0,38% | - |
| 13.08.2025 | 160,90 | 162,10 | 159,50 | 159,70 | -0,75% | - |
| 12.08.2025 | 160,10 | 160,90 | 158,60 | 160,90 | 0,50% | 7,00 |
| 11.08.2025 | 158,90 | 160,30 | 158,50 | 160,10 | 0,88% | - |
| 08.08.2025 | 158,80 | 159,10 | 157,30 | 158,70 | -0,06% | - |
| 07.08.2025 | 159,10 | 160,50 | 157,70 | 158,80 | 0,57% | - |
| 06.08.2025 | 159,10 | 159,80 | 157,40 | 157,90 | -0,50% | - |
| 05.08.2025 | 157,70 | 159,40 | 156,90 | 158,70 | 0,63% | - |
| 04.08.2025 | 156,80 | 158,10 | 152,10 | 157,70 | 0,70% | 5,00 |
| 01.08.2025 | 157,10 | 157,60 | 152,60 | 156,60 | -0,57% | - |
| 31.07.2025 | 156,50 | 157,90 | 156,20 | 157,50 | 0,51% | - |
| 30.07.2025 | 154,90 | 156,90 | 154,30 | 156,70 | 1,10% | - |
| 29.07.2025 | 153,90 | 156,00 | 152,40 | 155,00 | 0,65% | - |
| 28.07.2025 | 154,40 | 154,40 | 152,10 | 154,00 | 0,59% | - |
| 25.07.2025 | 152,30 | 153,10 | 150,80 | 153,10 | 0,66% | - |
| 24.07.2025 | 149,70 | 152,70 | 148,70 | 152,10 | 1,54% | - |
| 23.07.2025 | 148,70 | 149,90 | 147,80 | 149,80 | 0,88% | - |
| 22.07.2025 | 149,00 | 149,90 | 147,80 | 148,50 | -0,40% | - |
| 21.07.2025 | 147,60 | 150,30 | 147,30 | 149,10 | 1,02% | - |
| 18.07.2025 | 147,50 | 148,10 | 146,50 | 147,60 | 0,48% | - |
| 17.07.2025 | 144,80 | 146,90 | 144,10 | 146,90 | 1,59% | - |
| 16.07.2025 | 143,90 | 145,60 | 143,30 | 144,60 | 0,56% | 1,00 |
| 15.07.2025 | 143,90 | 145,60 | 142,80 | 143,80 | -0,07% | 10,00 |
| 14.07.2025 | 139,60 | 144,10 | 138,60 | 143,90 | 1,91% | - |
| 11.07.2025 | 140,40 | 141,50 | 140,00 | 141,20 | 0,57% | - |
| 10.07.2025 | 142,50 | 142,50 | 140,20 | 140,40 | -1,47% | - |
| 09.07.2025 | 140,70 | 142,50 | 139,90 | 142,50 | 1,14% | - |
| 08.07.2025 | 139,70 | 141,40 | 139,70 | 140,90 | 1,00% | - |
| 07.07.2025 | 138,10 | 142,20 | 137,50 | 139,50 | 0,94% | - |
| 04.07.2025 | 139,60 | 141,20 | 138,10 | 138,20 | -1,00% | - |
| 03.07.2025 | 140,10 | 140,80 | 138,70 | 139,60 | -0,36% | - |
| 02.07.2025 | 141,60 | 142,10 | 139,90 | 140,10 | -1,06% | - |
| 01.07.2025 | 138,50 | 142,10 | 138,50 | 141,60 | 2,24% | - |
| 30.06.2025 | 138,70 | 140,10 | 138,10 | 138,50 | -0,07% | - |
| 27.06.2025 | 138,30 | 139,20 | 137,70 | 138,60 | 0,14% | - |
| 26.06.2025 | 137,10 | 138,90 | 136,50 | 138,40 | 1,10% | - |
| 25.06.2025 | 137,00 | 137,90 | 136,50 | 136,90 | -0,07% | - |
| 24.06.2025 | 136,10 | 137,60 | 135,30 | 137,00 | 1,11% | - |
| 23.06.2025 | 133,20 | 135,60 | 132,90 | 135,50 | 1,73% | - |
| 20.06.2025 | 133,20 | 133,90 | 132,70 | 133,20 | 0,38% | - |
| 19.06.2025 | 134,30 | 134,30 | 132,30 | 132,70 | -1,19% | 4,00 |
| 18.06.2025 | 134,60 | 134,90 | 133,80 | 134,30 | -0,15% | - |
| 17.06.2025 | 133,20 | 135,20 | 132,90 | 134,50 | 0,98% | 3,00 |
| 16.06.2025 | 130,90 | 135,50 | 130,50 | 133,20 | 1,91% | - |
| 13.06.2025 | 134,70 | 135,30 | 130,10 | 130,70 | -2,97% | - |
| 12.06.2025 | 134,70 | 135,00 | 134,10 | 134,70 | 0,00% | - |
| 11.06.2025 | 133,90 | 136,20 | 133,90 | 134,70 | 0,30% | - |
| 10.06.2025 | 137,60 | 137,60 | 134,30 | 134,30 | -1,97% | - |
| 09.06.2025 | 137,10 | 137,20 | 136,80 | 137,00 | -0,22% | - |
| 06.06.2025 | 136,00 | 137,60 | 135,80 | 137,30 | 1,03% | - |
| 05.06.2025 | 135,50 | 136,70 | 135,40 | 135,90 | 0,30% | - |
| 04.06.2025 | 135,50 | 136,30 | 135,10 | 135,50 | 0,00% | - |
| 03.06.2025 | 136,50 | 136,70 | 135,10 | 135,50 | -0,73% | - |
| 02.06.2025 | 136,50 | 136,80 | 135,50 | 136,50 | -0,15% | - |
| 30.05.2025 | 137,50 | 139,10 | 136,20 | 136,70 | -0,58% | - |
| 29.05.2025 | 137,90 | 139,60 | 137,10 | 137,50 | 0,15% | - |
| 28.05.2025 | 136,70 | 138,10 | 136,50 | 137,30 | 0,44% | - |
| 27.05.2025 | 137,90 | 138,10 | 136,40 | 136,70 | -0,87% | - |
| 26.05.2025 | 138,00 | 138,40 | 136,00 | 137,90 | 0,80% | - |
| 23.05.2025 | 137,00 | 137,00 | 135,30 | 136,80 | -0,15% | - |
| 22.05.2025 | 135,80 | 137,00 | 135,10 | 137,00 | 0,88% | - |
| 21.05.2025 | 135,80 | 136,50 | 134,50 | 135,80 | 0,00% | - |
| 20.05.2025 | 134,60 | 135,90 | 133,70 | 135,80 | 0,59% | - |
| 19.05.2025 | 132,90 | 135,20 | 132,70 | 135,00 | 1,58% | - |
| 16.05.2025 | 132,80 | 134,00 | 131,80 | 132,90 | 0,08% | - |
| 15.05.2025 | 134,80 | 134,80 | 130,80 | 132,80 | -1,63% | - |
| 14.05.2025 | 135,80 | 136,20 | 134,60 | 135,00 | -0,74% | - |
| 13.05.2025 | 136,40 | 137,00 | 135,00 | 136,00 | -0,37% | - |
| 12.05.2025 | 138,80 | 139,80 | 135,80 | 136,50 | -1,66% | - |
| 09.05.2025 | 140,20 | 140,40 | 138,00 | 138,80 | -0,86% | - |
| 08.05.2025 | 138,20 | 141,20 | 137,40 | 140,00 | 1,30% | - |
| 07.05.2025 | 137,70 | 138,40 | 136,80 | 138,20 | 0,66% | - |
| 06.05.2025 | 136,00 | 137,90 | 135,30 | 137,30 | 0,88% | 14,00 |
| 05.05.2025 | 135,60 | 137,00 | 129,80 | 136,10 | 0,00% | 4,00 |
| 02.05.2025 | 132,10 | 136,20 | 130,80 | 136,10 | 3,50% | - |
| 30.04.2025 | 131,90 | 132,30 | 129,20 | 131,50 | -0,30% | - |
| 29.04.2025 | 130,20 | 132,00 | 130,10 | 131,90 | 1,23% | - |
| 28.04.2025 | 128,50 | 130,30 | 128,20 | 130,30 | 1,40% | - |
| 25.04.2025 | 127,60 | 128,70 | 126,20 | 128,50 | 0,78% | - |
| 24.04.2025 | 126,00 | 127,60 | 125,90 | 127,50 | 1,03% | - |
| 23.04.2025 | 127,10 | 127,10 | 124,30 | 126,20 | 0,88% | - |
| 22.04.2025 | 122,70 | 126,20 | 121,60 | 125,10 | 1,96% | 1,00 |
| 17.04.2025 | 125,20 | 126,10 | 121,60 | 122,70 | -2,08% | 300,00 |
| 16.04.2025 | 121,10 | 126,50 | 120,10 | 125,30 | 3,47% | 40,00 |
| 15.04.2025 | 119,20 | 122,20 | 119,00 | 121,10 | 1,68% | 20,00 |