103,700€
0,10%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 103,60 | 104,00 | 102,80 | 103,70 | 0,10% | - |
| 29.01.2025 | 103,40 | 103,80 | 103,40 | 103,60 | 0,19% | - |
| 28.01.2025 | 102,10 | 103,40 | 102,10 | 103,40 | 0,98% | - |
| 27.01.2025 | 102,20 | 103,20 | 102,10 | 102,40 | -0,49% | - |
| 24.01.2025 | 103,40 | 103,40 | 102,70 | 102,90 | -0,48% | - |
| 23.01.2025 | 102,80 | 103,80 | 102,80 | 103,40 | 0,58% | - |
| 22.01.2025 | 103,10 | 103,50 | 102,80 | 102,80 | -0,29% | - |
| 21.01.2025 | 102,00 | 103,30 | 102,00 | 103,10 | 0,88% | - |
| 20.01.2025 | 102,60 | 103,50 | 102,00 | 102,20 | -0,39% | - |
| 17.01.2025 | 102,40 | 103,20 | 101,40 | 102,60 | 0,20% | - |
| 16.01.2025 | 101,30 | 102,80 | 100,90 | 102,40 | 0,99% | - |
| 15.01.2025 | 99,45 | 101,70 | 99,45 | 101,40 | 1,96% | - |
| 14.01.2025 | 100,20 | 100,90 | 99,30 | 99,45 | -0,55% | 100,00 |
| 13.01.2025 | 100,90 | 102,10 | 99,95 | 100,00 | -1,19% | - |
| 10.01.2025 | 99,60 | 104,00 | 99,55 | 101,20 | 1,61% | - |
| 09.01.2025 | 99,50 | 102,00 | 99,05 | 99,60 | 0,10% | - |
| 08.01.2025 | 97,60 | 100,10 | 97,55 | 99,50 | 1,89% | - |
| 07.01.2025 | 96,95 | 97,90 | 96,95 | 97,65 | 0,72% | 100,00 |
| 06.01.2025 | 99,00 | 99,25 | 96,95 | 96,95 | -2,07% | - |
| 03.01.2025 | 96,90 | 99,05 | 96,85 | 99,00 | 2,27% | - |
| 02.01.2025 | 96,40 | 96,85 | 96,10 | 96,80 | 0,52% | - |
| 30.12.2024 | 96,85 | 96,90 | 96,15 | 96,30 | -0,52% | - |
| 27.12.2024 | 95,70 | 97,05 | 95,60 | 96,80 | 1,15% | - |
| 23.12.2024 | 96,30 | 97,30 | 95,60 | 95,70 | -0,42% | - |
| 20.12.2024 | 94,85 | 96,35 | 94,70 | 96,10 | 1,05% | - |
| 19.12.2024 | 94,30 | 95,20 | 94,10 | 95,10 | 0,63% | 10,00 |
| 18.12.2024 | 94,95 | 95,25 | 94,20 | 94,50 | -0,47% | - |
| 17.12.2024 | 95,15 | 95,15 | 94,05 | 94,95 | -0,21% | - |
| 16.12.2024 | 96,80 | 96,80 | 95,00 | 95,15 | -1,65% | - |
| 13.12.2024 | 97,75 | 97,85 | 96,55 | 96,75 | -1,02% | - |
| 12.12.2024 | 98,60 | 98,75 | 96,25 | 97,75 | -0,86% | - |
| 11.12.2024 | 98,30 | 99,20 | 97,55 | 98,60 | 0,31% | - |
| 10.12.2024 | 97,55 | 98,95 | 97,40 | 98,30 | 0,72% | - |
| 09.12.2024 | 98,65 | 98,85 | 97,60 | 97,60 | -1,06% | - |
| 06.12.2024 | 98,85 | 99,35 | 98,55 | 98,65 | -0,20% | - |
| 05.12.2024 | 99,45 | 101,00 | 98,40 | 98,85 | -0,60% | - |
| 04.12.2024 | 98,95 | 99,65 | 98,95 | 99,45 | 0,45% | 15,00 |
| 03.12.2024 | 98,10 | 99,60 | 98,00 | 99,00 | 0,92% | - |
| 02.12.2024 | 98,15 | 98,70 | 97,90 | 98,10 | 0,00% | - |
| 29.11.2024 | 97,80 | 98,35 | 97,65 | 98,10 | 0,31% | - |
| 28.11.2024 | 98,15 | 98,35 | 97,70 | 97,80 | -0,36% | - |
| 27.11.2024 | 97,20 | 98,60 | 96,65 | 98,15 | 0,98% | - |
| 26.11.2024 | 97,45 | 98,20 | 97,10 | 97,20 | -0,87% | 50,00 |
| 25.11.2024 | 96,80 | 98,50 | 96,80 | 98,05 | 1,29% | - |
| 22.11.2024 | 97,45 | 98,75 | 96,55 | 96,80 | -0,67% | - |
| 21.11.2024 | 96,40 | 97,50 | 96,15 | 97,45 | 1,04% | - |
| 20.11.2024 | 96,65 | 97,55 | 96,10 | 96,45 | -0,21% | - |
| 19.11.2024 | 97,80 | 97,90 | 95,50 | 96,65 | -0,67% | - |
| 18.11.2024 | 95,20 | 97,60 | 95,15 | 97,30 | 2,26% | 25,00 |
| 15.11.2024 | 94,30 | 95,20 | 94,00 | 95,15 | 0,90% | - |
| 14.11.2024 | 93,95 | 94,80 | 93,75 | 94,30 | 0,37% | - |
| 13.11.2024 | 94,30 | 94,55 | 93,45 | 93,95 | -0,37% | - |
| 12.11.2024 | 95,95 | 95,95 | 94,15 | 94,30 | -1,82% | - |
| 11.11.2024 | 94,95 | 96,45 | 94,70 | 96,05 | 1,05% | - |
| 08.11.2024 | 94,40 | 95,30 | 94,15 | 95,05 | 0,58% | - |
| 07.11.2024 | 94,55 | 94,65 | 94,15 | 94,50 | -0,16% | - |
| 06.11.2024 | 93,80 | 95,75 | 93,80 | 94,65 | 0,37% | - |
| 05.11.2024 | 94,80 | 94,95 | 94,10 | 94,30 | -0,63% | 120,00 |
| 04.11.2024 | 93,85 | 95,75 | 93,85 | 94,90 | 1,12% | - |
| 01.11.2024 | 94,80 | 94,80 | 93,60 | 93,85 | -1,00% | - |
| 31.10.2024 | 94,90 | 94,95 | 93,95 | 94,80 | -0,11% | - |
| 30.10.2024 | 95,45 | 95,75 | 94,85 | 94,90 | -0,78% | - |
| 29.10.2024 | 96,85 | 97,05 | 95,60 | 95,65 | -1,29% | 155,00 |
| 28.10.2024 | 97,65 | 98,10 | 96,25 | 96,90 | -0,77% | - |
| 25.10.2024 | 97,10 | 98,70 | 96,90 | 97,65 | 0,51% | 50,00 |
| 24.10.2024 | 97,90 | 98,10 | 96,60 | 97,15 | -0,77% | - |
| 23.10.2024 | 98,10 | 98,35 | 97,10 | 97,90 | -0,10% | - |
| 22.10.2024 | 98,45 | 98,45 | 97,65 | 98,00 | -0,36% | 100,00 |
| 21.10.2024 | 97,85 | 98,35 | 96,65 | 98,35 | 0,41% | - |
| 18.10.2024 | 98,05 | 98,30 | 97,60 | 97,95 | -0,10% | - |
| 17.10.2024 | 97,55 | 98,35 | 97,40 | 98,05 | 0,51% | - |
| 16.10.2024 | 97,70 | 97,85 | 97,35 | 97,55 | -0,15% | - |
| 15.10.2024 | 97,35 | 97,85 | 96,75 | 97,70 | 0,36% | - |
| 14.10.2024 | 97,00 | 97,35 | 96,90 | 97,35 | 0,36% | - |
| 11.10.2024 | 97,55 | 97,55 | 96,45 | 97,00 | -0,56% | - |
| 10.10.2024 | 96,70 | 97,90 | 96,50 | 97,55 | 0,88% | - |
| 09.10.2024 | 96,40 | 96,70 | 95,60 | 96,70 | 0,31% | - |
| 08.10.2024 | 96,70 | 96,70 | 95,80 | 96,40 | -0,41% | - |
| 07.10.2024 | 95,30 | 96,90 | 94,80 | 96,80 | 1,57% | - |
| 04.10.2024 | 94,45 | 95,80 | 94,40 | 95,30 | 0,90% | - |
| 03.10.2024 | 94,95 | 95,45 | 94,40 | 94,45 | -1,31% | - |
| 02.10.2024 | 95,10 | 96,20 | 94,85 | 95,70 | 0,63% | - |
| 01.10.2024 | 95,30 | 95,80 | 94,70 | 95,10 | -0,21% | - |
| 30.09.2024 | 95,40 | 95,55 | 94,40 | 95,30 | 0,00% | - |
| 27.09.2024 | 94,75 | 95,60 | 94,60 | 95,30 | 0,58% | - |
| 26.09.2024 | 94,35 | 95,75 | 94,35 | 94,75 | 0,37% | - |
| 25.09.2024 | 93,45 | 94,40 | 92,65 | 94,40 | 1,02% | - |
| 24.09.2024 | 94,90 | 95,05 | 93,00 | 93,45 | -1,22% | - |
| 23.09.2024 | 94,40 | 95,45 | 94,30 | 94,60 | 0,26% | - |
| 20.09.2024 | 94,95 | 94,95 | 93,65 | 94,35 | -0,58% | - |
| 19.09.2024 | 94,25 | 95,20 | 94,05 | 94,90 | 0,69% | - |
| 18.09.2024 | 93,00 | 94,55 | 93,00 | 94,25 | 1,29% | - |
| 17.09.2024 | 94,00 | 94,55 | 92,95 | 93,05 | -1,01% | 6,00 |
| 16.09.2024 | 93,05 | 95,00 | 92,85 | 94,00 | 1,02% | - |
| 13.09.2024 | 93,15 | 93,85 | 92,90 | 93,05 | -0,05% | - |
| 12.09.2024 | 94,05 | 94,25 | 92,80 | 93,10 | -0,96% | 65,00 |
| 11.09.2024 | 93,95 | 94,70 | 93,65 | 94,00 | -0,05% | - |
| 10.09.2024 | 93,60 | 94,70 | 93,45 | 94,05 | 0,37% | - |
| 09.09.2024 | 94,30 | 95,15 | 93,20 | 93,70 | -0,53% | 120,00 |
| 06.09.2024 | 94,50 | 94,85 | 93,80 | 94,20 | -0,32% | - |