201,250€
-0,62%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 199,50 | 202,75 | 198,70 | 202,50 | -0,25% | - |
| 29.04.2026 | 203,25 | 203,25 | 203,00 | 203,00 | -0,61% | - |
| 28.04.2026 | 205,25 | 205,25 | 203,75 | 204,25 | -1,09% | - |
| 27.04.2026 | 206,75 | 207,00 | 204,25 | 206,50 | 0,00% | - |
| 24.04.2026 | 205,50 | 207,00 | 203,50 | 206,50 | 0,61% | 1,00 |
| 23.04.2026 | 204,00 | 207,50 | 204,00 | 205,25 | -1,20% | - |
| 22.04.2026 | 203,50 | 208,00 | 203,50 | 207,75 | 1,84% | - |
| 21.04.2026 | 203,00 | 204,50 | 202,75 | 204,00 | 1,87% | - |
| 20.04.2026 | 201,25 | 201,25 | 199,15 | 200,25 | -0,99% | - |
| 17.04.2026 | 196,20 | 202,75 | 196,20 | 202,25 | 3,08% | - |
| 16.04.2026 | 190,50 | 197,10 | 190,50 | 196,20 | 2,99% | - |
| 15.04.2026 | 193,40 | 194,00 | 189,90 | 190,50 | -1,70% | - |
| 14.04.2026 | 186,30 | 195,20 | 186,00 | 193,80 | 1,52% | 60,00 |
| 13.04.2026 | 179,10 | 196,20 | 179,10 | 190,90 | 4,60% | - |
| 10.04.2026 | 183,60 | 184,70 | 182,30 | 182,50 | -0,11% | - |
| 09.04.2026 | 181,90 | 185,00 | 181,90 | 182,70 | -0,05% | - |
| 08.04.2026 | 179,50 | 185,50 | 179,50 | 182,80 | 1,95% | - |
| 07.04.2026 | 177,90 | 182,20 | 177,50 | 179,30 | 1,93% | - |
| 02.04.2026 | 177,50 | 177,50 | 174,30 | 175,90 | -1,12% | - |
| 01.04.2026 | 174,30 | 178,20 | 174,30 | 177,90 | 2,42% | - |
| 31.03.2026 | 172,10 | 174,50 | 171,90 | 173,70 | 0,46% | - |
| 30.03.2026 | 171,90 | 174,30 | 171,10 | 172,90 | 0,35% | - |
| 27.03.2026 | 176,60 | 177,00 | 170,30 | 172,30 | -2,32% | - |
| 26.03.2026 | 175,50 | 178,10 | 175,50 | 176,40 | -1,45% | - |
| 25.03.2026 | 180,00 | 180,10 | 177,80 | 179,00 | 0,51% | 3,00 |
| 24.03.2026 | 177,70 | 179,00 | 176,40 | 178,10 | -0,39% | - |
| 23.03.2026 | 173,40 | 180,40 | 168,30 | 178,80 | 2,00% | - |
| 20.03.2026 | 179,00 | 179,70 | 175,30 | 175,30 | -2,01% | - |
| 19.03.2026 | 177,50 | 179,60 | 175,10 | 178,90 | -0,11% | - |
| 18.03.2026 | 178,60 | 181,40 | 178,30 | 179,10 | 0,51% | - |
| 17.03.2026 | 175,80 | 179,30 | 174,10 | 178,20 | 1,48% | - |
| 16.03.2026 | 180,70 | 180,70 | 175,20 | 175,60 | -2,82% | - |
| 13.03.2026 | 179,60 | 182,90 | 179,10 | 180,70 | -0,39% | - |
| 12.03.2026 | 177,40 | 181,80 | 177,40 | 181,40 | 1,06% | - |
| 11.03.2026 | 179,00 | 180,00 | 176,60 | 179,50 | 0,50% | - |
| 10.03.2026 | 176,90 | 178,70 | 176,20 | 178,60 | 2,76% | - |
| 09.03.2026 | 170,00 | 174,80 | 170,00 | 173,80 | -1,92% | - |
| 06.03.2026 | 177,70 | 178,50 | 176,70 | 177,20 | -1,45% | - |
| 05.03.2026 | 176,50 | 179,90 | 176,20 | 179,80 | 0,22% | - |
| 04.03.2026 | 176,20 | 179,50 | 175,00 | 179,40 | 2,51% | - |
| 03.03.2026 | 178,40 | 178,40 | 173,00 | 175,00 | -1,96% | - |
| 02.03.2026 | 177,80 | 179,80 | 174,20 | 178,50 | -0,17% | - |
| 27.02.2026 | 174,30 | 180,10 | 173,70 | 178,80 | 2,17% | - |
| 26.02.2026 | 174,90 | 175,00 | 174,10 | 175,00 | 0,06% | - |
| 25.02.2026 | 172,70 | 175,10 | 172,10 | 174,90 | 1,39% | - |
| 24.02.2026 | 169,90 | 173,10 | 169,30 | 172,50 | 1,41% | - |
| 23.02.2026 | 169,60 | 170,70 | 166,70 | 170,10 | 1,55% | - |
| 20.02.2026 | 167,30 | 167,90 | 167,30 | 167,50 | 0,12% | - |
| 19.02.2026 | 169,60 | 169,60 | 166,20 | 167,30 | -1,36% | - |
| 18.02.2026 | 167,40 | 169,60 | 167,00 | 169,60 | 1,44% | - |
| 17.02.2026 | 167,50 | 168,50 | 165,10 | 167,20 | -0,36% | - |
| 16.02.2026 | 167,10 | 169,50 | 166,90 | 167,80 | 0,84% | - |
| 13.02.2026 | 162,90 | 167,00 | 162,50 | 166,40 | 1,46% | - |
| 12.02.2026 | 164,10 | 164,60 | 163,60 | 164,00 | 0,43% | - |
| 11.02.2026 | 163,70 | 164,10 | 162,30 | 163,30 | -0,37% | - |
| 10.02.2026 | 164,30 | 165,40 | 162,50 | 163,90 | -0,30% | - |
| 09.02.2026 | 160,80 | 164,80 | 160,50 | 164,40 | 4,65% | - |
| 06.02.2026 | 155,70 | 157,40 | 155,70 | 157,10 | 0,83% | - |
| 05.02.2026 | 155,90 | 156,20 | 154,50 | 155,80 | -0,13% | - |
| 04.02.2026 | 156,10 | 157,90 | 154,50 | 156,00 | -0,06% | - |
| 03.02.2026 | 153,20 | 158,70 | 153,20 | 156,10 | 2,16% | - |
| 02.02.2026 | 154,60 | 154,60 | 152,30 | 152,80 | -1,48% | - |
| 30.01.2026 | 152,90 | 155,80 | 152,30 | 155,10 | 1,44% | - |
| 29.01.2026 | 153,20 | 154,10 | 151,90 | 152,90 | -0,52% | - |
| 28.01.2026 | 153,90 | 154,90 | 152,70 | 153,70 | 0,26% | - |
| 27.01.2026 | 154,10 | 154,10 | 151,50 | 153,30 | 0,07% | - |
| 26.01.2026 | 152,60 | 154,00 | 152,20 | 153,20 | 0,39% | - |
| 23.01.2026 | 152,30 | 152,80 | 150,60 | 152,60 | -0,33% | - |
| 22.01.2026 | 149,00 | 153,40 | 148,60 | 153,10 | 3,17% | - |
| 21.01.2026 | 148,40 | 149,40 | 147,70 | 148,40 | 0,47% | - |
| 20.01.2026 | 148,30 | 148,50 | 146,50 | 147,70 | -0,47% | - |
| 19.01.2026 | 150,30 | 150,30 | 147,90 | 148,40 | 0,00% | - |
| 16.01.2026 | 149,10 | 149,20 | 148,20 | 148,40 | 0,34% | - |
| 15.01.2026 | 145,40 | 148,40 | 145,20 | 147,90 | 0,14% | - |
| 14.01.2026 | 149,40 | 149,60 | 147,30 | 147,70 | -1,20% | - |
| 13.01.2026 | 151,50 | 151,70 | 147,10 | 149,50 | -1,06% | - |
| 12.01.2026 | 152,60 | 154,20 | 150,90 | 151,10 | -2,01% | - |
| 09.01.2026 | 154,10 | 154,20 | 154,00 | 154,20 | 0,00% | - |
| 08.01.2026 | 152,80 | 155,30 | 152,80 | 154,20 | 0,78% | - |
| 07.01.2026 | 151,20 | 153,60 | 150,90 | 153,00 | 1,12% | - |
| 06.01.2026 | 151,70 | 154,60 | 151,10 | 151,30 | -0,13% | - |
| 05.01.2026 | 150,50 | 151,80 | 148,10 | 151,50 | 0,66% | - |
| 02.01.2026 | 149,00 | 151,10 | 149,00 | 150,50 | 0,87% | - |
| 30.12.2025 | 149,00 | 149,40 | 148,30 | 149,20 | 0,27% | - |
| 29.12.2025 | 149,70 | 149,70 | 147,00 | 148,80 | -0,20% | - |
| 23.12.2025 | 148,90 | 149,60 | 148,10 | 149,10 | 0,95% | - |
| 22.12.2025 | 148,90 | 149,40 | 147,50 | 147,70 | -0,94% | - |
| 19.12.2025 | 148,50 | 150,00 | 148,20 | 149,10 | 0,27% | - |
| 18.12.2025 | 150,10 | 150,50 | 145,10 | 148,70 | -1,26% | - |
| 17.12.2025 | 149,70 | 151,30 | 148,90 | 150,60 | 0,60% | - |
| 16.12.2025 | 149,50 | 150,40 | 148,40 | 149,70 | 0,13% | - |
| 15.12.2025 | 148,10 | 149,70 | 147,70 | 149,50 | 0,47% | 2,00 |
| 12.12.2025 | 145,90 | 149,30 | 145,70 | 148,80 | 2,13% | - |
| 11.12.2025 | 144,90 | 145,70 | 144,40 | 145,70 | 0,48% | 10,00 |
| 10.12.2025 | 147,20 | 147,40 | 144,10 | 145,00 | -1,83% | - |
| 09.12.2025 | 146,50 | 148,30 | 146,50 | 147,70 | -0,81% | - |
| 08.12.2025 | 148,30 | 149,20 | 148,00 | 148,90 | 0,27% | - |
| 05.12.2025 | 147,80 | 148,50 | 147,10 | 148,50 | 0,27% | - |
| 04.12.2025 | 148,10 | 148,60 | 147,30 | 148,10 | 0,00% | - |
| 03.12.2025 | 150,10 | 150,20 | 148,00 | 148,10 | -1,20% | - |