152,200€
0,79%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 153,00 | 153,20 | 152,00 | 152,20 | 0,79% | - |
| 24.11.2025 | 149,90 | 151,70 | 149,30 | 151,00 | 0,67% | - |
| 21.11.2025 | 151,90 | 152,50 | 149,80 | 150,00 | -0,13% | - |
| 20.11.2025 | 150,90 | 150,90 | 149,90 | 150,20 | 0,74% | - |
| 19.11.2025 | 148,10 | 149,70 | 147,70 | 149,10 | 0,68% | - |
| 18.11.2025 | 149,10 | 151,30 | 147,90 | 148,10 | -1,92% | - |
| 17.11.2025 | 151,00 | 153,40 | 149,80 | 151,00 | 0,80% | - |
| 14.11.2025 | 152,20 | 152,50 | 149,40 | 149,80 | -1,71% | - |
| 13.11.2025 | 151,90 | 153,20 | 151,30 | 152,40 | 1,26% | - |
| 12.11.2025 | 150,20 | 152,30 | 149,60 | 150,50 | 0,60% | - |
| 11.11.2025 | 149,90 | 151,00 | 149,50 | 149,60 | -0,27% | - |
| 10.11.2025 | 146,80 | 150,00 | 146,50 | 150,00 | 2,04% | - |
| 07.11.2025 | 147,50 | 148,60 | 146,80 | 147,00 | -2,00% | - |
| 06.11.2025 | 149,90 | 150,20 | 149,90 | 150,00 | -0,27% | - |
| 05.11.2025 | 150,90 | 151,40 | 149,40 | 150,40 | -0,53% | - |
| 04.11.2025 | 150,20 | 152,30 | 150,20 | 151,20 | -0,40% | - |
| 03.11.2025 | 153,70 | 154,00 | 151,70 | 151,80 | -1,56% | - |
| 31.10.2025 | 155,10 | 155,10 | 153,90 | 154,20 | -0,77% | - |
| 30.10.2025 | 155,00 | 155,70 | 153,80 | 155,40 | 0,39% | - |
| 29.10.2025 | 154,80 | 155,60 | 154,10 | 154,80 | 0,00% | - |
| 28.10.2025 | 157,40 | 158,20 | 154,70 | 154,80 | -1,96% | - |
| 27.10.2025 | 156,60 | 158,20 | 156,30 | 157,90 | 1,22% | - |
| 24.10.2025 | 155,60 | 156,10 | 153,80 | 156,00 | 1,10% | - |
| 23.10.2025 | 155,40 | 155,80 | 154,30 | 154,30 | -0,45% | - |
| 22.10.2025 | 152,90 | 155,00 | 152,70 | 155,00 | 1,37% | - |
| 21.10.2025 | 154,00 | 154,50 | 152,60 | 152,90 | -0,71% | - |
| 20.10.2025 | 151,50 | 154,10 | 150,60 | 154,00 | 1,25% | - |
| 17.10.2025 | 149,30 | 152,10 | 148,20 | 152,10 | 0,46% | - |
| 16.10.2025 | 151,70 | 152,50 | 150,50 | 151,40 | -0,72% | - |
| 15.10.2025 | 149,60 | 153,00 | 149,40 | 152,50 | 3,18% | - |
| 14.10.2025 | 147,40 | 148,20 | 145,90 | 147,80 | 0,00% | - |
| 13.10.2025 | 148,00 | 149,00 | 146,80 | 147,80 | 0,34% | - |
| 10.10.2025 | 148,60 | 148,80 | 146,80 | 147,30 | -1,07% | - |
| 09.10.2025 | 150,30 | 150,90 | 148,30 | 148,90 | -0,67% | - |
| 08.10.2025 | 148,70 | 150,10 | 148,30 | 149,90 | 0,67% | - |
| 07.10.2025 | 145,10 | 149,00 | 144,60 | 148,90 | 3,12% | - |
| 06.10.2025 | 144,40 | 144,90 | 143,00 | 144,40 | 1,05% | - |
| 03.10.2025 | 143,10 | 145,20 | 142,90 | 142,90 | -0,35% | - |
| 02.10.2025 | 143,40 | 144,00 | 142,90 | 143,40 | 0,07% | - |
| 01.10.2025 | 144,10 | 144,90 | 142,50 | 143,30 | -0,76% | - |
| 30.09.2025 | 143,00 | 145,10 | 142,60 | 144,40 | 0,84% | - |
| 29.09.2025 | 141,50 | 144,20 | 141,30 | 143,20 | 1,34% | - |
| 26.09.2025 | 142,10 | 142,70 | 140,90 | 141,30 | 0,71% | - |
| 25.09.2025 | 141,90 | 143,40 | 139,90 | 140,30 | -1,68% | - |
| 24.09.2025 | 144,20 | 144,90 | 142,30 | 142,70 | -1,11% | - |
| 23.09.2025 | 144,10 | 145,50 | 143,90 | 144,30 | -1,37% | - |
| 22.09.2025 | 147,40 | 147,60 | 145,20 | 146,30 | -1,01% | - |
| 19.09.2025 | 148,70 | 149,00 | 146,70 | 147,80 | -0,87% | - |
| 18.09.2025 | 147,10 | 149,70 | 146,80 | 149,10 | 1,22% | 3,00 |
| 17.09.2025 | 146,30 | 147,90 | 146,10 | 147,30 | 0,14% | - |
| 16.09.2025 | 147,90 | 148,20 | 146,70 | 147,10 | -1,28% | - |
| 15.09.2025 | 147,10 | 149,10 | 147,00 | 149,00 | 1,57% | 32,00 |
| 12.09.2025 | 146,20 | 147,40 | 146,00 | 146,70 | 0,55% | - |
| 11.09.2025 | 144,70 | 146,10 | 143,70 | 145,90 | 1,25% | - |
| 10.09.2025 | 142,10 | 144,30 | 141,70 | 144,10 | 1,84% | - |
| 09.09.2025 | 142,00 | 142,50 | 141,20 | 141,50 | -0,49% | - |
| 08.09.2025 | 140,70 | 143,30 | 140,50 | 142,20 | 1,35% | - |
| 05.09.2025 | 141,20 | 143,60 | 140,30 | 140,30 | -0,71% | - |
| 04.09.2025 | 141,90 | 142,40 | 140,90 | 141,30 | -0,21% | - |
| 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% | - |