184,398CHF
-1,71%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 175,00 | 176,00 | 174,20 | 174,20 | -0,80% | 6.928,00 |
| 02.07.2025 | 174,40 | 175,60 | 173,00 | 175,60 | 0,34% | 16.376,00 |
| 01.07.2025 | 175,00 | 175,00 | 173,20 | 175,00 | 0,23% | 4.812,00 |
| 30.06.2025 | 176,00 | 176,00 | 172,40 | 174,60 | -0,23% | 13.585,00 |
| 27.06.2025 | 175,00 | 175,40 | 173,60 | 175,00 | 0,23% | 14.760,00 |
| 26.06.2025 | 173,00 | 175,40 | 172,60 | 174,60 | 0,58% | 21.467,00 |
| 25.06.2025 | 175,20 | 176,00 | 173,40 | 173,60 | -0,57% | 5.231,00 |
| 24.06.2025 | 179,80 | 179,80 | 173,20 | 174,60 | -1,13% | 11.886,00 |
| 23.06.2025 | 177,00 | 178,00 | 175,00 | 176,60 | -0,56% | 11.001,00 |
| 20.06.2025 | 179,00 | 179,80 | 177,20 | 177,60 | -0,22% | 17.457,00 |
| 19.06.2025 | 177,80 | 178,60 | 175,20 | 178,00 | -0,11% | 4.140,00 |
| 18.06.2025 | 178,80 | 179,20 | 176,60 | 178,20 | -0,78% | 8.729,00 |
| 17.06.2025 | 180,20 | 182,00 | 179,20 | 179,60 | -0,99% | 6.038,00 |
| 16.06.2025 | 181,80 | 183,40 | 181,40 | 181,40 | -0,11% | 6.588,00 |
| 13.06.2025 | 184,60 | 186,00 | 180,80 | 181,60 | -1,84% | 8.356,00 |
| 12.06.2025 | 193,00 | 193,00 | 185,00 | 185,00 | -5,23% | 10.151,00 |
| 11.06.2025 | 196,60 | 199,60 | 195,20 | 195,20 | -1,01% | 13.596,00 |
| 10.06.2025 | 196,00 | 197,80 | 195,00 | 197,20 | 0,90% | 6.109,00 |
| 09.06.2025 | 195,45 | 195,71 | 194,80 | 195,43 | -0,19% | - |
| 06.06.2025 | 195,00 | 197,40 | 194,80 | 195,80 | 0,31% | 4.301,00 |
| 05.06.2025 | 191,20 | 195,60 | 191,20 | 195,20 | 1,56% | 12.279,00 |
| 04.06.2025 | 191,00 | 193,80 | 190,20 | 192,20 | 1,80% | 7.585,00 |
| 03.06.2025 | 189,60 | 189,60 | 187,20 | 188,80 | -0,21% | 3.758,00 |
| 02.06.2025 | 190,60 | 190,60 | 187,40 | 189,20 | -0,94% | 5.812,00 |
| 30.05.2025 | 192,20 | 193,80 | 190,60 | 191,00 | -0,20% | 7.339,00 |
| 29.05.2025 | 192,98 | 193,35 | 191,38 | 191,38 | -0,63% | - |
| 28.05.2025 | 191,60 | 196,20 | 191,60 | 192,60 | 0,42% | 7.118,00 |
| 27.05.2025 | 190,60 | 192,80 | 190,60 | 191,80 | 0,74% | 5.659,00 |
| 26.05.2025 | 188,40 | 191,20 | 187,60 | 190,40 | 1,71% | 2.952,00 |
| 23.05.2025 | 190,60 | 191,20 | 185,00 | 187,20 | -1,58% | 9.883,00 |
| 22.05.2025 | 192,80 | 193,20 | 189,40 | 190,20 | -1,55% | 6.009,00 |
| 21.05.2025 | 195,40 | 195,80 | 192,00 | 193,20 | -1,33% | 5.031,00 |
| 20.05.2025 | 195,00 | 195,80 | 194,00 | 195,80 | 0,31% | 3.121,00 |
| 19.05.2025 | 194,60 | 195,20 | 192,40 | 195,20 | -0,41% | 3.956,00 |
| 16.05.2025 | 195,80 | 196,20 | 193,60 | 196,00 | 0,31% | 4.218,00 |
| 15.05.2025 | 193,20 | 196,60 | 192,40 | 195,40 | 0,31% | 9.507,00 |
| 14.05.2025 | 193,60 | 195,20 | 191,80 | 194,80 | 0,41% | 5.325,00 |
| 13.05.2025 | 191,20 | 194,40 | 190,80 | 194,00 | 1,68% | 4.353,00 |
| 12.05.2025 | 189,40 | 192,20 | 189,40 | 190,80 | 0,74% | 4.479,00 |
| 09.05.2025 | 186,40 | 190,40 | 186,40 | 189,40 | 1,50% | 5.383,00 |
| 08.05.2025 | 184,40 | 189,40 | 184,40 | 186,60 | 1,19% | 5.763,00 |
| 07.05.2025 | 183,20 | 185,60 | 182,40 | 184,40 | -0,11% | 11.118,00 |
| 06.05.2025 | 182,80 | 184,80 | 179,80 | 184,60 | 0,98% | 14.705,00 |
| 05.05.2025 | 183,00 | 184,20 | 181,40 | 182,80 | -0,65% | 4.630,00 |
| 02.05.2025 | 181,20 | 184,20 | 180,40 | 184,00 | 2,34% | 7.790,00 |
| 30.04.2025 | 180,00 | 180,80 | 176,80 | 179,80 | 0,45% | 4.059,00 |
| 29.04.2025 | 176,80 | 179,40 | 176,80 | 179,00 | 1,13% | 4.479,00 |
| 28.04.2025 | 177,60 | 179,40 | 176,40 | 177,00 | -0,67% | 6.232,00 |
| 25.04.2025 | 172,20 | 178,40 | 172,20 | 178,20 | 4,33% | 13.530,00 |
| 24.04.2025 | 170,80 | 170,80 | 168,00 | 170,80 | -0,47% | 11.433,00 |
| 23.04.2025 | 169,80 | 174,60 | 168,60 | 171,60 | 2,39% | 18.831,00 |
| 22.04.2025 | 172,00 | 172,00 | 166,20 | 167,60 | -2,10% | 7.930,00 |
| 17.04.2025 | 170,00 | 171,60 | 168,40 | 171,20 | 0,23% | 7.521,00 |
| 16.04.2025 | 172,80 | 172,80 | 169,00 | 170,80 | -2,18% | 15.290,00 |
| 15.04.2025 | 174,20 | 175,20 | 172,00 | 174,60 | -1,58% | 20.432,00 |
| 14.04.2025 | 178,80 | 180,00 | 176,00 | 177,40 | 0,91% | 16.859,00 |
| 11.04.2025 | 184,00 | 184,00 | 173,00 | 175,80 | -1,12% | 14.729,00 |
| 10.04.2025 | 185,80 | 186,20 | 175,60 | 177,80 | 3,37% | 23.556,00 |
| 09.04.2025 | 173,00 | 173,60 | 166,60 | 172,00 | -3,15% | 27.786,00 |
| 08.04.2025 | 177,60 | 181,60 | 176,00 | 177,60 | 1,60% | 9.317,00 |
| 07.04.2025 | 170,00 | 182,80 | 166,80 | 174,80 | -0,23% | 25.438,00 |
| 04.04.2025 | 184,80 | 187,00 | 173,40 | 175,20 | -5,71% | 27.785,00 |
| 03.04.2025 | 188,60 | 192,60 | 185,80 | 185,80 | -3,43% | 10.506,00 |
| 02.04.2025 | 193,60 | 193,60 | 189,40 | 192,40 | -0,10% | 12.455,00 |
| 01.04.2025 | 193,00 | 193,20 | 190,60 | 192,60 | 0,31% | 6.665,00 |
| 31.03.2025 | 194,40 | 195,00 | 191,00 | 192,00 | -2,74% | 12.197,00 |
| 28.03.2025 | 198,80 | 200,00 | 196,60 | 197,40 | -1,20% | 3.991,00 |
| 27.03.2025 | 199,00 | 201,00 | 197,80 | 199,80 | -0,35% | 4.012,00 |
| 26.03.2025 | 204,00 | 204,00 | 200,00 | 200,50 | -0,99% | 4.805,00 |
| 25.03.2025 | 199,40 | 203,00 | 198,60 | 202,50 | 1,00% | 8.605,00 |
| 24.03.2025 | 203,50 | 203,50 | 197,20 | 200,50 | -0,74% | 21.823,00 |
| 21.03.2025 | 205,00 | 205,00 | 200,50 | 202,00 | -1,22% | 13.125,00 |
| 20.03.2025 | 206,00 | 207,00 | 203,00 | 204,50 | -0,73% | 3.321,00 |
| 19.03.2025 | 203,00 | 206,50 | 202,00 | 206,00 | 0,98% | 6.597,00 |
| 18.03.2025 | 205,50 | 207,00 | 201,50 | 204,00 | -0,97% | 13.517,00 |
| 17.03.2025 | 207,50 | 208,50 | 204,00 | 206,00 | -0,24% | 7.198,00 |
| 14.03.2025 | 204,50 | 208,00 | 203,00 | 206,50 | 0,49% | 7.925,00 |
| 13.03.2025 | 206,00 | 207,00 | 203,50 | 205,50 | -0,96% | 4.286,00 |
| 12.03.2025 | 206,50 | 208,00 | 205,00 | 207,50 | 1,22% | 5.888,00 |
| 11.03.2025 | 211,00 | 211,50 | 203,50 | 205,00 | -2,84% | 17.876,00 |
| 10.03.2025 | 212,50 | 213,50 | 208,50 | 211,00 | 0,24% | 9.148,00 |
| 07.03.2025 | 205,00 | 212,00 | 204,50 | 210,50 | 2,43% | 9.386,00 |
| 06.03.2025 | 201,50 | 206,00 | 201,50 | 205,50 | 1,23% | 6.074,00 |
| 05.03.2025 | 202,00 | 210,00 | 202,00 | 203,00 | 2,11% | 9.820,00 |
| 04.03.2025 | 204,00 | 206,00 | 198,00 | 198,80 | -2,31% | 8.018,00 |
| 03.03.2025 | 201,00 | 205,50 | 201,00 | 203,50 | 1,24% | 8.290,00 |
| 28.02.2025 | 201,00 | 201,00 | 197,20 | 201,00 | -0,50% | 17.953,00 |
| 27.02.2025 | 207,00 | 210,00 | 202,00 | 202,00 | -4,27% | 7.609,00 |
| 26.02.2025 | 207,00 | 212,50 | 207,00 | 211,00 | 2,68% | 8.205,00 |