96,800€
-0,67%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 97,45 | 98,75 | 96,80 | 96,85 | -0,62% | - |
| 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% | - |
| 05.09.2024 | 95,25 | 95,25 | 93,60 | 94,50 | -0,79% | - |
| 04.09.2024 | 94,20 | 95,50 | 94,00 | 95,25 | 0,58% | - |
| 03.09.2024 | 95,85 | 95,95 | 93,75 | 94,70 | -1,20% | 20,00 |
| 02.09.2024 | 96,85 | 96,85 | 95,10 | 95,85 | -1,03% | - |
| 30.08.2024 | 95,10 | 96,90 | 95,00 | 96,85 | 1,95% | - |
| 29.08.2024 | 95,30 | 95,85 | 94,85 | 95,00 | -0,21% | - |
| 28.08.2024 | 94,50 | 95,35 | 94,25 | 95,20 | 0,74% | 12,00 |
| 27.08.2024 | 95,10 | 95,50 | 93,75 | 94,50 | -0,53% | - |
| 26.08.2024 | 95,70 | 96,00 | 94,70 | 95,00 | -0,68% | - |
| 23.08.2024 | 95,40 | 95,95 | 94,80 | 95,65 | 0,37% | - |
| 22.08.2024 | 94,40 | 95,95 | 94,40 | 95,30 | 0,69% | - |
| 21.08.2024 | 94,55 | 95,90 | 94,40 | 94,65 | 0,11% | - |
| 20.08.2024 | 93,80 | 95,20 | 93,80 | 94,55 | 0,80% | - |
| 19.08.2024 | 94,80 | 94,95 | 93,25 | 93,80 | -1,16% | - |
| 16.08.2024 | 93,30 | 94,90 | 93,30 | 94,90 | 1,71% | - |
| 15.08.2024 | 93,30 | 93,50 | 92,25 | 93,30 | 0,00% | - |
| 14.08.2024 | 92,05 | 93,35 | 92,00 | 93,30 | 1,36% | - |
| 13.08.2024 | 91,50 | 92,55 | 91,30 | 92,05 | 0,93% | 250,00 |
| 12.08.2024 | 91,95 | 93,05 | 91,20 | 91,20 | -0,82% | - |
| 09.08.2024 | 91,85 | 92,70 | 91,75 | 91,95 | 0,05% | - |
| 08.08.2024 | 91,50 | 93,35 | 91,50 | 91,90 | 0,66% | - |
| 07.08.2024 | 93,55 | 94,90 | 91,30 | 91,30 | -2,25% | - |
| 06.08.2024 | 91,65 | 94,90 | 91,55 | 93,40 | 1,80% | - |
| 05.08.2024 | 91,60 | 92,50 | 90,05 | 91,75 | 0,27% | - |
| 02.08.2024 | 91,45 | 94,30 | 91,45 | 91,50 | -0,81% | - |
| 01.08.2024 | 93,40 | 94,25 | 92,05 | 92,25 | -1,23% | - |
| 31.07.2024 | 93,15 | 94,15 | 93,15 | 93,40 | 0,38% | - |
| 30.07.2024 | 92,80 | 93,35 | 92,30 | 93,05 | 0,27% | - |
| 29.07.2024 | 92,70 | 93,40 | 92,35 | 92,80 | 0,05% | - |
| 26.07.2024 | 92,75 | 93,60 | 92,25 | 92,75 | 0,05% | - |
| 25.07.2024 | 93,30 | 93,35 | 91,60 | 92,70 | -0,75% | - |
| 24.07.2024 | 91,75 | 93,45 | 91,75 | 93,40 | 1,25% | - |
| 23.07.2024 | 92,35 | 92,65 | 91,55 | 92,25 | -0,16% | - |
| 22.07.2024 | 91,20 | 92,40 | 91,20 | 92,40 | 1,32% | - |
| 19.07.2024 | 91,65 | 92,05 | 90,90 | 91,20 | -0,60% | - |
| 18.07.2024 | 91,95 | 92,35 | 90,50 | 91,75 | -0,22% | - |
| 17.07.2024 | 92,45 | 92,65 | 91,20 | 91,95 | -0,54% | - |
| 16.07.2024 | 92,50 | 92,60 | 92,10 | 92,45 | -0,05% | - |
| 15.07.2024 | 92,60 | 92,95 | 92,25 | 92,50 | -0,11% | - |
| 12.07.2024 | 92,80 | 92,85 | 92,00 | 92,60 | -0,11% | - |
| 11.07.2024 | 92,35 | 93,00 | 91,65 | 92,70 | 0,38% | - |
| 10.07.2024 | 92,95 | 93,30 | 92,20 | 92,35 | -0,65% | 4,00 |
| 09.07.2024 | 93,05 | 93,40 | 92,80 | 92,95 | -0,11% | - |
| 08.07.2024 | 93,00 | 93,65 | 92,95 | 93,05 | 0,05% | - |