151,055CHF
-2,04%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 154,00 | 156,00 | 152,60 | 153,40 | -0,52% | 14.051,00 |
| 19.11.2025 | 154,00 | 155,00 | 153,20 | 154,20 | 0,52% | 17.615,00 |
| 18.11.2025 | 154,40 | 155,60 | 152,60 | 153,40 | -1,41% | 13.240,00 |
| 17.11.2025 | 160,00 | 160,00 | 155,60 | 155,60 | -2,51% | 14.332,00 |
| 14.11.2025 | 162,80 | 162,80 | 157,40 | 159,60 | -2,21% | 14.778,00 |
| 13.11.2025 | 164,20 | 165,00 | 161,80 | 163,20 | -0,37% | 12.617,00 |
| 12.11.2025 | 163,60 | 166,40 | 163,00 | 163,80 | -0,24% | 15.551,00 |
| 11.11.2025 | 163,40 | 165,00 | 162,60 | 164,20 | 1,11% | 15.425,00 |
| 10.11.2025 | 163,00 | 164,80 | 162,40 | 162,40 | -0,61% | 3.386,00 |
| 07.11.2025 | 166,40 | 166,80 | 162,80 | 163,40 | -1,45% | 5.996,00 |
| 06.11.2025 | 167,80 | 169,40 | 164,20 | 165,80 | -1,43% | 11.757,00 |
| 05.11.2025 | 166,00 | 170,60 | 165,60 | 168,20 | 1,45% | 11.599,00 |
| 04.11.2025 | 170,80 | 170,80 | 165,80 | 165,80 | -3,04% | 19.268,00 |
| 03.11.2025 | 175,00 | 175,00 | 170,60 | 171,00 | -2,06% | 5.287,00 |
| 31.10.2025 | 174,60 | 177,20 | 173,80 | 174,60 | 0,23% | 11.081,00 |
| 30.10.2025 | 171,00 | 175,20 | 171,00 | 174,20 | 1,28% | 7.727,00 |
| 29.10.2025 | 174,00 | 175,60 | 172,00 | 172,00 | -1,26% | 8.393,00 |
| 28.10.2025 | 177,60 | 178,00 | 174,20 | 174,20 | -2,68% | 6.357,00 |
| 27.10.2025 | 179,00 | 181,00 | 177,40 | 179,00 | 1,70% | 8.097,00 |
| 24.10.2025 | 175,00 | 177,00 | 174,40 | 176,00 | 0,34% | 6.219,00 |
| 23.10.2025 | 173,00 | 176,20 | 172,60 | 175,40 | 1,27% | 7.165,00 |
| 22.10.2025 | 171,80 | 174,00 | 170,20 | 173,20 | 1,05% | 8.740,00 |
| 21.10.2025 | 170,40 | 172,00 | 169,00 | 171,40 | 0,35% | 6.280,00 |
| 20.10.2025 | 171,40 | 171,60 | 169,00 | 170,80 | 0,12% | 9.954,00 |
| 17.10.2025 | 170,40 | 171,40 | 165,80 | 170,60 | -0,58% | 19.570,00 |
| 16.10.2025 | 176,80 | 177,00 | 170,20 | 171,60 | -2,83% | 19.917,00 |
| 15.10.2025 | 183,00 | 186,60 | 175,60 | 176,60 | -2,00% | 17.228,00 |
| 14.10.2025 | 176,00 | 190,60 | 176,00 | 180,20 | 6,00% | 29.434,00 |
| 13.10.2025 | 171,60 | 173,40 | 169,00 | 170,00 | -0,93% | 7.027,00 |
| 10.10.2025 | 175,00 | 176,20 | 171,40 | 171,60 | -1,83% | 10.018,00 |
| 09.10.2025 | 174,20 | 175,80 | 173,80 | 174,80 | 0,69% | 9.838,00 |
| 08.10.2025 | 172,40 | 174,20 | 170,80 | 173,60 | 0,70% | 7.335,00 |
| 07.10.2025 | 175,00 | 175,40 | 172,40 | 172,40 | -1,26% | 12.802,00 |
| 06.10.2025 | 171,20 | 174,80 | 169,40 | 174,60 | 1,63% | 10.340,00 |
| 03.10.2025 | 170,60 | 172,20 | 170,00 | 171,80 | 0,94% | 6.376,00 |
| 02.10.2025 | 168,40 | 171,60 | 168,00 | 170,20 | 1,31% | 7.934,00 |
| 01.10.2025 | 167,80 | 169,60 | 167,20 | 168,00 | 0,00% | 7.753,00 |
| 30.09.2025 | 168,20 | 168,60 | 165,60 | 168,00 | 0,12% | 12.648,00 |
| 29.09.2025 | 168,20 | 168,60 | 166,40 | 167,80 | 0,24% | 5.394,00 |
| 26.09.2025 | 169,40 | 169,80 | 166,60 | 167,40 | -0,95% | 5.543,00 |
| 25.09.2025 | 170,20 | 171,80 | 167,80 | 169,00 | -1,17% | 10.858,00 |
| 24.09.2025 | 174,20 | 174,80 | 170,00 | 171,00 | -2,62% | 12.959,00 |
| 23.09.2025 | 168,60 | 177,00 | 168,60 | 175,60 | 3,54% | 14.996,00 |
| 22.09.2025 | 170,20 | 174,40 | 169,60 | 169,60 | -1,28% | 9.771,00 |
| 19.09.2025 | 176,20 | 176,20 | 171,80 | 171,80 | -2,72% | 27.249,00 |
| 18.09.2025 | 175,80 | 178,40 | 175,00 | 176,60 | 0,68% | 6.857,00 |
| 17.09.2025 | 178,80 | 178,80 | 174,80 | 175,40 | -1,57% | 6.942,00 |
| 16.09.2025 | 177,00 | 179,80 | 177,00 | 178,20 | 0,56% | 8.587,00 |
| 15.09.2025 | 172,00 | 177,60 | 172,00 | 177,20 | 2,78% | 10.315,00 |
| 12.09.2025 | 173,60 | 174,40 | 170,80 | 172,40 | -0,46% | 3.456,00 |
| 11.09.2025 | 171,00 | 173,40 | 170,00 | 173,20 | 1,05% | 7.255,00 |
| 10.09.2025 | 173,60 | 174,80 | 171,00 | 171,40 | -1,04% | 5.637,00 |
| 09.09.2025 | 176,40 | 177,40 | 173,00 | 173,20 | -1,70% | 5.292,00 |
| 08.09.2025 | 172,40 | 176,20 | 172,40 | 176,20 | 2,32% | 8.344,00 |
| 05.09.2025 | 171,80 | 172,60 | 170,00 | 172,20 | 0,35% | 7.746,00 |
| 04.09.2025 | 168,80 | 171,80 | 168,40 | 171,60 | 2,14% | 9.118,00 |
| 03.09.2025 | 168,60 | 171,40 | 167,20 | 168,00 | -0,12% | 12.161,00 |
| 02.09.2025 | 171,80 | 172,00 | 167,40 | 168,20 | -2,32% | 22.469,00 |
| 01.09.2025 | 169,60 | 173,20 | 169,00 | 172,20 | 1,65% | 13.110,00 |
| 29.08.2025 | 168,60 | 170,00 | 168,60 | 169,40 | 0,59% | 8.508,00 |
| 28.08.2025 | 166,60 | 169,20 | 166,20 | 168,40 | 1,32% | 7.816,00 |
| 27.08.2025 | 169,40 | 170,40 | 166,20 | 166,20 | -1,89% | 9.626,00 |
| 26.08.2025 | 170,20 | 171,00 | 167,80 | 169,40 | -1,17% | 10.891,00 |
| 25.08.2025 | 172,60 | 172,80 | 169,00 | 171,40 | 2,02% | 11.697,00 |
| 22.08.2025 | 163,00 | 168,20 | 163,00 | 168,00 | 2,56% | 11.364,00 |
| 21.08.2025 | 162,80 | 164,40 | 162,00 | 163,80 | 0,61% | 7.560,00 |
| 20.08.2025 | 166,20 | 166,20 | 161,00 | 162,80 | -2,40% | 18.929,00 |
| 19.08.2025 | 162,80 | 167,20 | 162,80 | 166,80 | 2,84% | 10.626,00 |
| 18.08.2025 | 161,40 | 163,00 | 160,00 | 162,20 | 0,00% | 7.954,00 |
| 15.08.2025 | 164,00 | 164,40 | 162,00 | 162,20 | -1,10% | 4.233,00 |
| 14.08.2025 | 165,00 | 166,80 | 163,00 | 164,00 | -0,85% | 7.565,00 |
| 13.08.2025 | 168,20 | 169,00 | 165,20 | 165,40 | -1,66% | 5.213,00 |
| 12.08.2025 | 166,80 | 168,20 | 165,60 | 168,20 | 0,96% | 17.120,00 |
| 11.08.2025 | 168,40 | 168,40 | 165,80 | 166,60 | -0,72% | 9.146,00 |
| 08.08.2025 | 167,60 | 168,60 | 166,80 | 167,80 | 0,36% | 16.505,00 |
| 07.08.2025 | 165,20 | 170,20 | 164,60 | 167,20 | 1,21% | 12.417,00 |
| 06.08.2025 | 165,00 | 167,80 | 164,20 | 165,20 | -0,24% | 8.073,00 |
| 05.08.2025 | 167,00 | 168,20 | 165,00 | 165,60 | -0,72% | 6.352,00 |
| 04.08.2025 | 169,00 | 170,40 | 166,80 | 166,80 | -0,86% | 10.290,00 |
| 01.08.2025 | 170,83 | 170,89 | 167,46 | 168,24 | -2,64% | - |
| 31.07.2025 | 174,60 | 176,80 | 172,80 | 172,80 | -0,69% | 13.922,00 |
| 30.07.2025 | 173,20 | 175,60 | 172,00 | 174,00 | 0,12% | 10.671,00 |
| 29.07.2025 | 175,40 | 175,80 | 173,60 | 173,80 | -1,25% | 8.488,00 |
| 28.07.2025 | 178,80 | 178,80 | 175,00 | 176,00 | -0,56% | 8.664,00 |
| 25.07.2025 | 176,60 | 177,40 | 175,20 | 177,00 | -0,45% | 7.599,00 |
| 24.07.2025 | 170,00 | 177,80 | 168,00 | 177,80 | 3,73% | 20.967,00 |
| 23.07.2025 | 176,40 | 177,40 | 170,00 | 171,40 | -2,72% | 19.953,00 |
| 22.07.2025 | 177,00 | 184,20 | 169,20 | 176,20 | -2,54% | 30.537,00 |
| 21.07.2025 | 184,20 | 184,60 | 179,40 | 180,80 | -2,27% | 9.015,00 |
| 18.07.2025 | 188,20 | 190,00 | 184,20 | 185,00 | -1,39% | 9.343,00 |
| 17.07.2025 | 181,20 | 189,00 | 181,20 | 187,60 | 3,88% | 16.807,00 |
| 16.07.2025 | 180,20 | 182,00 | 178,40 | 180,60 | 0,56% | 10.412,00 |
| 15.07.2025 | 177,40 | 181,60 | 177,40 | 179,60 | 1,24% | 5.864,00 |
| 14.07.2025 | 177,00 | 178,40 | 176,40 | 177,40 | -0,78% | 5.499,00 |
| 11.07.2025 | 179,80 | 179,80 | 178,20 | 178,80 | -0,89% | 3.426,00 |
| 10.07.2025 | 176,80 | 180,60 | 175,40 | 180,40 | 2,27% | 7.323,00 |
| 09.07.2025 | 175,20 | 177,40 | 174,40 | 176,40 | 0,68% | 9.457,00 |
| 08.07.2025 | 173,80 | 175,20 | 173,20 | 175,20 | 0,46% | 5.680,00 |
| 07.07.2025 | 173,80 | 175,60 | 173,00 | 174,40 | 0,11% | 5.032,00 |
| 04.07.2025 | 174,00 | 174,20 | 170,60 | 174,20 | 0,00% | 7.057,00 |