142,700€
0,07%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 141,70 | 143,70 | 141,40 | 142,80 | 0,14% | - |
| 29.10.2026 | 143,30 | 143,70 | 141,60 | 142,60 | -0,07% | - |
| 28.10.2026 | 140,90 | 143,80 | 140,70 | 142,70 | 1,64% | - |
| 27.10.2026 | 140,30 | 140,70 | 139,70 | 140,40 | 0,00% | - |
| 26.10.2026 | 139,40 | 141,30 | 138,10 | 140,40 | 0,86% | - |
| 23.10.2026 | 136,80 | 139,40 | 136,70 | 139,20 | 1,31% | - |
| 22.10.2026 | 134,70 | 138,60 | 134,30 | 137,40 | 1,25% | - |
| 21.10.2026 | 134,70 | 136,40 | 134,40 | 135,70 | 0,82% | - |
| 20.10.2026 | 133,70 | 135,30 | 132,50 | 134,60 | 0,75% | - |
| 19.10.2026 | 132,60 | 134,60 | 132,20 | 133,60 | 0,15% | - |
| 16.10.2026 | 133,00 | 134,50 | 132,80 | 133,40 | 0,60% | - |
| 15.10.2026 | 132,20 | 133,20 | 131,30 | 132,60 | 0,08% | - |
| 14.10.2026 | 133,90 | 134,30 | 132,50 | 132,50 | -0,67% | - |
| 13.10.2026 | 134,30 | 134,80 | 132,60 | 133,40 | -0,67% | - |
| 12.10.2026 | 135,20 | 135,20 | 133,10 | 134,30 | -0,44% | - |
| 09.10.2026 | 132,60 | 135,30 | 132,50 | 134,90 | 1,89% | - |
| 08.10.2026 | 131,70 | 132,80 | 130,50 | 132,40 | 0,53% | - |
| 07.10.2026 | 133,00 | 135,00 | 131,10 | 131,70 | -1,27% | - |
| 06.10.2026 | 133,40 | 134,30 | 132,80 | 133,40 | 0,08% | - |
| 05.10.2026 | 131,70 | 135,00 | 131,10 | 133,30 | 1,21% | - |
| 02.10.2026 | 130,90 | 132,30 | 129,50 | 131,70 | 1,46% | - |
| 01.10.2026 | 129,30 | 130,40 | 127,50 | 129,80 | 0,23% | - |
| 30.09.2026 | 132,60 | 132,70 | 128,30 | 129,50 | -1,37% | - |
| 29.09.2026 | 131,60 | 133,30 | 131,20 | 131,30 | -1,06% | - |
| 28.09.2026 | 134,40 | 135,00 | 132,30 | 132,70 | -1,85% | - |
| 25.09.2026 | 133,30 | 136,00 | 132,60 | 135,20 | 2,11% | - |
| 24.09.2026 | 132,60 | 133,40 | 130,80 | 132,40 | 0,30% | - |
| 23.09.2026 | 132,80 | 133,60 | 132,00 | 132,00 | -0,38% | - |
| 22.09.2026 | 130,20 | 132,80 | 130,00 | 132,50 | 1,69% | - |
| 21.09.2026 | 129,10 | 131,00 | 128,30 | 130,30 | 1,56% | - |
| 18.09.2026 | 128,10 | 129,70 | 127,50 | 128,30 | 0,39% | - |
| 17.09.2026 | 126,70 | 128,80 | 126,40 | 127,80 | 0,31% | - |
| 16.09.2026 | 125,30 | 127,50 | 124,60 | 127,40 | 2,08% | - |
| 15.09.2026 | 124,50 | 125,80 | 123,60 | 124,80 | -1,42% | - |
| 14.09.2026 | 126,30 | 126,80 | 125,40 | 126,60 | 0,16% | - |
| 11.09.2026 | 127,60 | 129,00 | 126,30 | 126,40 | -1,48% | - |
| 10.09.2026 | 125,40 | 128,60 | 125,40 | 128,30 | 2,31% | - |
| 09.09.2026 | 129,30 | 130,60 | 124,50 | 125,40 | -3,98% | - |
| 08.09.2026 | 141,50 | 142,10 | 129,40 | 130,60 | -9,18% | - |
| 07.09.2026 | 138,70 | 147,70 | 136,70 | 143,80 | 3,16% | - |
| 04.09.2026 | 140,70 | 141,10 | 138,60 | 139,40 | -1,41% | - |
| 03.09.2026 | 138,60 | 141,40 | 138,10 | 141,40 | 2,69% | - |
| 02.09.2026 | 139,60 | 139,80 | 137,30 | 137,70 | -1,43% | - |
| 01.09.2026 | 139,50 | 140,70 | 138,40 | 139,70 | 0,07% | - |
| 31.08.2026 | 139,00 | 140,80 | 139,00 | 139,60 | -0,29% | - |
| 28.08.2026 | 142,70 | 143,30 | 139,50 | 140,00 | -2,30% | - |
| 27.08.2026 | 142,60 | 143,30 | 142,60 | 143,30 | 2,21% | - |
| 26.08.2026 | 140,50 | 140,50 | 140,20 | 140,20 | -0,50% | - |
| 25.08.2026 | 141,40 | 142,50 | 140,50 | 140,90 | -0,28% | - |
| 24.08.2026 | 144,30 | 144,80 | 140,60 | 141,30 | -2,42% | - |
| 21.08.2026 | 141,60 | 145,40 | 140,60 | 144,80 | 3,06% | - |
| 20.08.2026 | 140,70 | 141,60 | 140,30 | 140,50 | -0,14% | - |
| 19.08.2026 | 142,50 | 143,30 | 140,40 | 140,70 | -1,47% | - |
| 18.08.2026 | 141,60 | 144,50 | 141,30 | 142,80 | 0,42% | - |
| 17.08.2026 | 143,40 | 143,90 | 142,20 | 142,20 | -0,91% | - |
| 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% | - |