165,683CHF
1,65%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 162,67 | 164,91 | 160,92 | 164,81 | 1,11% | - |
| 05.02.2026 | 160,40 | 163,40 | 160,00 | 163,00 | 1,62% | 10.626,00 |
| 04.02.2026 | 155,20 | 161,40 | 154,40 | 160,40 | 3,35% | 15.428,00 |
| 03.02.2026 | 155,00 | 155,80 | 153,40 | 155,20 | 1,31% | 10.957,00 |
| 02.02.2026 | 150,40 | 153,40 | 149,60 | 153,20 | 0,92% | 8.148,00 |
| 30.01.2026 | 152,80 | 152,80 | 150,80 | 151,80 | -0,26% | 6.184,00 |
| 29.01.2026 | 154,00 | 155,00 | 151,00 | 152,20 | -1,49% | 17.099,00 |
| 28.01.2026 | 156,14 | 156,84 | 154,05 | 154,50 | -0,84% | - |
| 27.01.2026 | 157,20 | 157,80 | 154,40 | 155,80 | -0,38% | 12.733,00 |
| 26.01.2026 | 157,00 | 159,00 | 156,20 | 156,40 | -0,51% | 20.309,00 |
| 23.01.2026 | 156,20 | 157,20 | 153,60 | 157,20 | 0,26% | 13.910,00 |
| 22.01.2026 | 156,20 | 159,00 | 155,60 | 156,80 | 1,69% | 18.584,00 |
| 21.01.2026 | 152,00 | 155,20 | 150,40 | 154,20 | 1,05% | 18.471,00 |
| 20.01.2026 | 155,00 | 155,00 | 152,00 | 152,60 | -1,93% | 10.313,00 |
| 19.01.2026 | 158,00 | 159,20 | 155,00 | 155,60 | -2,87% | 13.603,00 |
| 16.01.2026 | 162,20 | 163,20 | 159,00 | 160,20 | -1,72% | 16.019,00 |
| 15.01.2026 | 155,00 | 166,00 | 154,60 | 163,00 | 5,98% | 34.322,00 |
| 14.01.2026 | 151,20 | 154,20 | 150,40 | 153,80 | 1,99% | 18.507,00 |
| 13.01.2026 | 158,20 | 158,20 | 149,60 | 150,80 | -4,80% | 26.873,00 |
| 12.01.2026 | 159,40 | 160,00 | 157,60 | 158,40 | -0,63% | 12.415,00 |
| 09.01.2026 | 156,80 | 159,40 | 156,20 | 159,40 | 2,05% | 14.120,00 |
| 08.01.2026 | 156,40 | 156,60 | 153,40 | 156,20 | -0,13% | 8.685,00 |
| 07.01.2026 | 157,20 | 157,20 | 154,80 | 156,40 | -0,13% | 7.346,00 |
| 06.01.2026 | 156,60 | 156,60 | 151,80 | 156,60 | 0,38% | 16.655,00 |
| 05.01.2026 | 157,80 | 158,80 | 151,20 | 156,00 | -0,79% | 15.193,00 |
| 02.01.2026 | 156,43 | 158,09 | 156,43 | 157,25 | 0,41% | - |
| 30.12.2025 | 157,00 | 157,20 | 155,40 | 156,60 | 0,00% | 9.461,00 |
| 29.12.2025 | 155,40 | 157,80 | 155,00 | 156,60 | 0,90% | 10.162,00 |
| 23.12.2025 | 153,60 | 156,80 | 153,60 | 155,20 | 0,78% | 8.890,00 |
| 22.12.2025 | 153,20 | 154,60 | 151,60 | 154,00 | 0,52% | 11.031,00 |
| 19.12.2025 | 156,80 | 156,80 | 152,80 | 153,20 | -2,67% | 24.484,00 |
| 18.12.2025 | 154,20 | 157,40 | 153,20 | 157,40 | 2,34% | 25.639,00 |
| 17.12.2025 | 155,60 | 155,60 | 152,60 | 153,80 | -1,16% | 20.241,00 |
| 16.12.2025 | 157,20 | 157,60 | 154,00 | 155,60 | -0,89% | 12.938,00 |
| 15.12.2025 | 160,40 | 160,40 | 155,80 | 157,00 | -1,75% | 25.055,00 |
| 12.12.2025 | 157,00 | 161,00 | 157,00 | 159,80 | 2,17% | 18.508,00 |
| 11.12.2025 | 154,40 | 158,40 | 154,00 | 156,40 | 1,43% | 11.570,00 |
| 10.12.2025 | 154,40 | 154,80 | 152,20 | 154,20 | 0,13% | 12.825,00 |
| 09.12.2025 | 156,00 | 157,00 | 152,80 | 154,00 | -0,90% | 17.718,00 |
| 08.12.2025 | 157,20 | 157,20 | 154,00 | 155,40 | -0,89% | 13.420,00 |
| 05.12.2025 | 155,80 | 157,40 | 154,80 | 156,80 | 1,03% | 23.387,00 |
| 04.12.2025 | 155,00 | 156,20 | 153,80 | 155,20 | 0,91% | 24.280,00 |
| 03.12.2025 | 154,00 | 156,20 | 152,00 | 153,80 | -0,39% | 31.537,00 |
| 02.12.2025 | 156,20 | 156,60 | 153,20 | 154,40 | -0,90% | 17.983,00 |
| 01.12.2025 | 157,40 | 157,40 | 154,00 | 155,80 | -0,76% | 6.782,00 |
| 28.11.2025 | 155,40 | 157,20 | 155,20 | 157,00 | 0,13% | 11.482,00 |
| 27.11.2025 | 156,00 | 158,20 | 155,20 | 156,80 | 0,90% | 12.617,00 |
| 26.11.2025 | 157,00 | 157,80 | 154,00 | 155,40 | -0,13% | 25.948,00 |
| 25.11.2025 | 155,00 | 155,60 | 152,60 | 155,60 | 0,00% | 19.840,00 |
| 24.11.2025 | 154,00 | 155,80 | 153,40 | 155,60 | 1,57% | 13.143,00 |
| 21.11.2025 | 152,80 | 153,60 | 150,40 | 153,20 | -0,13% | 20.679,00 |
| 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 |