143,400€
-0,76%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 144,30 | 144,40 | 142,70 | 143,50 | -0,69% | - |
| 13.08.2026 | 144,40 | 145,80 | 143,70 | 144,50 | 0,00% | - |
| 12.08.2026 | 145,40 | 146,70 | 143,70 | 144,50 | -0,48% | - |
| 11.08.2026 | 146,30 | 146,30 | 144,30 | 145,20 | -0,62% | - |
| 10.08.2026 | 147,40 | 147,90 | 145,60 | 146,10 | -0,95% | - |
| 07.08.2026 | 149,30 | 150,50 | 147,20 | 147,50 | -1,27% | - |
| 06.08.2026 | 149,90 | 150,50 | 148,70 | 149,40 | -0,80% | - |
| 05.08.2026 | 150,30 | 151,90 | 148,70 | 150,60 | 0,40% | - |
| 04.08.2026 | 145,40 | 153,20 | 145,40 | 150,00 | 3,45% | - |
| 03.08.2026 | 146,70 | 149,30 | 143,40 | 145,00 | -0,48% | - |
| 31.07.2026 | 146,60 | 147,80 | 145,30 | 145,70 | -0,61% | - |
| 30.07.2026 | 144,00 | 146,60 | 143,60 | 146,60 | 0,89% | - |
| 29.07.2026 | 145,10 | 146,70 | 143,70 | 145,30 | -0,95% | - |
| 28.07.2026 | 150,20 | 150,20 | 145,70 | 146,70 | -2,13% | - |
| 27.07.2026 | 153,80 | 154,00 | 149,70 | 149,90 | -1,96% | - |
| 24.07.2026 | 152,20 | 153,50 | 151,70 | 152,90 | -0,39% | - |
| 23.07.2026 | 154,10 | 155,50 | 152,90 | 153,50 | -1,16% | - |
| 22.07.2026 | 155,90 | 155,90 | 152,70 | 155,30 | 1,04% | - |
| 21.07.2026 | 153,10 | 155,30 | 153,00 | 153,70 | 0,13% | - |
| 20.07.2026 | 155,30 | 155,30 | 152,60 | 153,50 | -1,22% | - |
| 17.07.2026 | 153,80 | 156,50 | 153,40 | 155,40 | -0,26% | - |
| 16.07.2026 | 159,60 | 159,80 | 154,50 | 155,80 | -1,83% | - |
| 15.07.2026 | 159,70 | 160,70 | 157,70 | 158,70 | -0,63% | - |
| 14.07.2026 | 155,80 | 160,50 | 155,80 | 159,70 | 1,53% | - |
| 13.07.2026 | 159,10 | 159,10 | 155,70 | 157,30 | -1,26% | - |
| 10.07.2026 | 160,00 | 161,40 | 158,00 | 159,30 | -0,25% | - |
| 09.07.2026 | 160,60 | 162,30 | 159,70 | 159,70 | -0,37% | - |
| 08.07.2026 | 157,30 | 163,30 | 156,70 | 160,30 | -0,37% | - |
| 07.07.2026 | 162,30 | 162,30 | 159,70 | 160,90 | -0,98% | - |
| 06.07.2026 | 164,50 | 164,70 | 161,10 | 162,50 | -1,22% | - |
| 03.07.2026 | 165,10 | 166,00 | 164,50 | 164,50 | -0,90% | - |
| 02.07.2026 | 167,20 | 168,00 | 164,80 | 166,00 | 0,18% | - |
| 01.07.2026 | 166,40 | 167,30 | 164,80 | 165,70 | -0,96% | 161,00 |
| 30.06.2026 | 167,50 | 167,70 | 165,60 | 167,30 | 0,97% | - |
| 29.06.2026 | 167,40 | 168,20 | 164,30 | 165,70 | -0,54% | - |
| 26.06.2026 | 168,00 | 168,10 | 165,50 | 166,60 | -1,01% | - |
| 25.06.2026 | 168,30 | 170,50 | 166,90 | 168,30 | 0,24% | - |
| 24.06.2026 | 169,50 | 170,10 | 166,00 | 167,90 | -0,47% | - |
| 23.06.2026 | 169,60 | 169,60 | 167,00 | 168,70 | -0,47% | - |
| 22.06.2026 | 171,90 | 171,90 | 168,40 | 169,50 | -1,28% | - |
| 19.06.2026 | 173,20 | 173,50 | 169,40 | 171,70 | -1,77% | - |
| 18.06.2026 | 178,50 | 181,50 | 173,60 | 174,80 | -2,18% | - |
| 17.06.2026 | 177,20 | 180,50 | 177,20 | 178,70 | 0,62% | - |
| 16.06.2026 | 179,50 | 180,10 | 176,10 | 177,60 | -1,17% | - |
| 15.06.2026 | 178,00 | 182,40 | 178,00 | 179,70 | 1,30% | - |
| 12.06.2026 | 177,30 | 178,30 | 174,40 | 177,40 | 1,03% | 3,00 |
| 11.06.2026 | 174,20 | 177,00 | 172,90 | 175,60 | 0,75% | - |
| 10.06.2026 | 175,10 | 175,10 | 173,70 | 174,30 | -1,86% | - |
| 08.06.2026 | 176,80 | 178,20 | 176,00 | 177,60 | -0,56% | - |
| 05.06.2026 | 178,00 | 179,70 | 176,20 | 178,60 | -0,45% | - |
| 04.06.2026 | 178,10 | 179,40 | 176,80 | 179,40 | 0,79% | - |
| 03.06.2026 | 181,80 | 181,80 | 177,40 | 178,00 | -1,87% | - |
| 02.06.2026 | 180,00 | 183,70 | 178,80 | 181,40 | 0,72% | - |
| 01.06.2026 | 179,80 | 181,00 | 179,20 | 180,10 | 0,33% | - |
| 29.05.2026 | 180,30 | 182,10 | 179,10 | 179,50 | -0,11% | - |
| 28.05.2026 | 179,60 | 185,00 | 179,20 | 179,70 | -2,34% | 60,00 |
| 27.05.2026 | 184,70 | 187,90 | 183,40 | 184,00 | -0,49% | - |
| 26.05.2026 | 188,50 | 189,20 | 183,90 | 184,90 | -1,91% | - |
| 25.05.2026 | 185,70 | 190,90 | 185,70 | 188,50 | 1,51% | - |
| 22.05.2026 | 188,30 | 188,30 | 185,50 | 185,70 | -0,64% | - |
| 21.05.2026 | 187,10 | 189,50 | 185,30 | 186,90 | 0,11% | - |
| 20.05.2026 | 183,90 | 187,10 | 182,80 | 186,70 | 1,52% | - |
| 19.05.2026 | 186,20 | 192,50 | 183,60 | 183,90 | -2,44% | - |
| 18.05.2026 | 190,80 | 191,90 | 187,60 | 188,50 | -0,42% | - |
| 15.05.2026 | 192,40 | 192,90 | 188,70 | 189,30 | -3,66% | - |
| 14.05.2026 | 195,30 | 196,70 | 195,30 | 196,50 | 0,51% | - |
| 13.05.2026 | 195,70 | 197,00 | 193,10 | 195,50 | 0,46% | - |
| 12.05.2026 | 199,20 | 199,50 | 194,40 | 194,60 | -2,53% | - |
| 11.05.2026 | 201,50 | 202,75 | 199,40 | 199,65 | -1,65% | - |
| 08.05.2026 | 203,50 | 205,00 | 200,90 | 203,00 | -1,58% | - |
| 07.05.2026 | 204,50 | 206,50 | 204,50 | 206,25 | 1,10% | - |
| 06.05.2026 | 201,25 | 205,50 | 201,25 | 204,00 | 1,49% | - |
| 05.05.2026 | 199,15 | 203,40 | 199,15 | 201,00 | 0,83% | 1,00 |
| 04.05.2026 | 201,50 | 205,50 | 198,80 | 199,35 | -1,56% | - |
| 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% | - |