178,104CHF
4,28%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 171,17 | 177,92 | 171,16 | 177,87 | 4,14% | - |
| 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 |
| 25.02.2025 | 209,00 | 209,50 | 205,00 | 205,50 | -1,20% | 6.022,00 |
| 24.02.2025 | 211,00 | 211,50 | 206,50 | 208,00 | -1,42% | 6.568,00 |
| 21.02.2025 | 211,00 | 213,50 | 210,00 | 211,00 | 0,48% | 4.106,00 |
| 20.02.2025 | 210,00 | 210,50 | 208,50 | 210,00 | -0,24% | 4.685,00 |
| 19.02.2025 | 214,50 | 215,50 | 209,00 | 210,50 | -1,86% | 5.690,00 |
| 18.02.2025 | 213,50 | 216,00 | 213,00 | 214,50 | 0,47% | 4.164,00 |
| 17.02.2025 | 213,00 | 214,00 | 211,00 | 213,50 | 0,23% | 3.463,00 |
| 14.02.2025 | 211,50 | 214,50 | 209,50 | 213,00 | 0,24% | 7.345,00 |
| 13.02.2025 | 209,50 | 213,00 | 208,50 | 212,50 | 2,16% | 5.512,00 |
| 12.02.2025 | 207,00 | 209,00 | 206,50 | 208,00 | -0,24% | 6.210,00 |
| 11.02.2025 | 204,50 | 208,50 | 204,50 | 208,50 | 1,96% | 8.534,00 |
| 10.02.2025 | 204,00 | 205,00 | 202,00 | 204,50 | 0,00% | 4.551,00 |
| 07.02.2025 | 204,00 | 206,00 | 204,00 | 204,50 | -0,49% | 4.382,00 |
| 06.02.2025 | 200,00 | 207,00 | 198,60 | 205,50 | 2,85% | 7.883,00 |
| 05.02.2025 | 199,00 | 199,80 | 196,60 | 199,80 | 0,71% | 5.348,00 |
| 04.02.2025 | 199,00 | 199,00 | 196,80 | 198,40 | -0,80% | 4.087,00 |
| 03.02.2025 | 199,80 | 201,00 | 198,20 | 200,00 | -1,72% | 15.947,00 |
| 31.01.2025 | 203,50 | 204,50 | 202,00 | 203,50 | 0,49% | 7.733,00 |
| 30.01.2025 | 200,00 | 204,50 | 200,00 | 202,50 | 1,00% | 5.571,00 |
| 29.01.2025 | 202,00 | 204,00 | 199,20 | 200,50 | -0,74% | 7.992,00 |
| 28.01.2025 | 201,50 | 204,00 | 200,50 | 202,00 | -0,25% | 4.246,00 |
| 27.01.2025 | 202,50 | 203,50 | 199,40 | 202,50 | -0,74% | 6.936,00 |
| 24.01.2025 | 201,00 | 205,00 | 201,00 | 204,00 | 1,24% | 9.640,00 |
| 23.01.2025 | 198,60 | 203,00 | 198,20 | 201,50 | 1,87% | 9.558,00 |
| 22.01.2025 | 200,00 | 202,00 | 197,80 | 197,80 | -1,10% | 9.008,00 |
| 21.01.2025 | 195,60 | 200,00 | 194,00 | 200,00 | 2,77% | 18.589,00 |
| 20.01.2025 | 194,00 | 195,40 | 192,00 | 194,60 | 0,72% | 12.566,00 |
| 17.01.2025 | 190,20 | 193,80 | 188,60 | 193,20 | 2,44% | 15.113,00 |
| 16.01.2025 | 185,00 | 188,60 | 183,00 | 188,60 | 1,40% | 26.285,00 |
| 15.01.2025 | 184,60 | 186,20 | 182,00 | 186,00 | 0,76% | 7.481,00 |
| 14.01.2025 | 183,60 | 185,60 | 183,20 | 184,60 | 1,32% | 13.658,00 |
| 13.01.2025 | 185,40 | 185,40 | 182,20 | 182,20 | -2,25% | 7.390,00 |
| 10.01.2025 | 186,80 | 188,00 | 185,20 | 186,40 | -0,32% | 11.812,00 |
| 09.01.2025 | 191,40 | 191,80 | 187,00 | 187,00 | -2,81% | 16.265,00 |
| 08.01.2025 | 193,20 | 193,60 | 190,80 | 192,40 | -0,10% | 5.841,00 |
| 07.01.2025 | 192,00 | 194,60 | 191,20 | 192,60 | 0,52% | 11.415,00 |
| 06.01.2025 | 191,80 | 193,00 | 190,20 | 191,60 | -0,10% | 15.436,00 |
| 03.01.2025 | 192,20 | 193,40 | 190,20 | 191,80 | 0,84% | 15.696,00 |
| 02.01.2025 | 190,13 | 190,46 | 189,33 | 190,21 | -0,41% | - |
| 30.12.2024 | 192,00 | 192,80 | 190,00 | 191,00 | -0,83% | 4.198,00 |
| 27.12.2024 | 192,20 | 193,60 | 191,40 | 192,60 | 1,05% | 8.564,00 |
| 23.12.2024 | 191,20 | 193,20 | 189,60 | 190,60 | -0,21% | 6.099,00 |
| 20.12.2024 | 189,80 | 192,20 | 189,00 | 191,00 | 0,63% | 18.796,00 |
| 19.12.2024 | 192,00 | 194,60 | 188,80 | 189,80 | -2,27% | 20.117,00 |
| 18.12.2024 | 191,80 | 195,40 | 191,60 | 194,20 | 0,73% | 9.278,00 |
| 17.12.2024 | 187,80 | 194,60 | 186,80 | 192,80 | 2,77% | 27.005,00 |
| 16.12.2024 | 187,80 | 188,20 | 185,40 | 187,60 | 0,54% | 41.075,00 |
| 13.12.2024 | 185,40 | 188,00 | 185,40 | 186,60 | 0,54% | 11.242,00 |
| 12.12.2024 | 189,60 | 190,00 | 185,00 | 185,60 | -2,32% | 11.933,00 |
| 11.12.2024 | 189,40 | 190,40 | 187,80 | 190,00 | 0,32% | 25.072,00 |
| 10.12.2024 | 191,60 | 193,00 | 189,40 | 189,40 | -1,66% | 7.889,00 |
| 09.12.2024 | 194,20 | 195,00 | 192,60 | 192,60 | -1,03% | 8.252,00 |
| 06.12.2024 | 195,00 | 195,80 | 193,80 | 194,60 | -0,61% | 8.202,00 |
| 05.12.2024 | 198,00 | 198,20 | 194,80 | 195,80 | -0,61% | 6.937,00 |
| 04.12.2024 | 198,80 | 200,00 | 197,00 | 197,00 | -0,51% | 8.290,00 |
| 03.12.2024 | 196,80 | 198,20 | 194,80 | 198,00 | 0,10% | 13.166,00 |
| 02.12.2024 | 199,60 | 200,00 | 197,40 | 197,80 | -0,80% | 5.179,00 |
| 29.11.2024 | 198,00 | 199,80 | 196,80 | 199,40 | 0,71% | 5.239,00 |
| 28.11.2024 | 200,50 | 201,00 | 197,80 | 198,00 | -0,60% | 4.621,00 |