191,512CHF
-1,28%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 195,00 | 199,00 | 193,50 | 194,00 | 1,04% | 10.677,00 |
| 12.06.2026 | 190,00 | 193,50 | 188,00 | 192,00 | 0,52% | 22.582,00 |
| 11.06.2026 | 181,00 | 192,00 | 180,50 | 191,00 | 4,66% | 37.983,00 |
| 10.06.2026 | 178,00 | 183,50 | 178,00 | 182,50 | 2,53% | 17.712,00 |
| 09.06.2026 | 176,00 | 180,50 | 175,00 | 178,00 | 1,71% | 18.940,00 |
| 08.06.2026 | 175,00 | 175,50 | 170,50 | 175,00 | -0,57% | 5.922,00 |
| 05.06.2026 | 176,50 | 178,50 | 175,00 | 176,00 | -0,56% | 9.856,00 |
| 04.06.2026 | 174,50 | 177,50 | 174,50 | 177,00 | 0,28% | 5.058,00 |
| 03.06.2026 | 175,00 | 177,50 | 171,50 | 176,50 | -0,28% | 14.995,00 |
| 02.06.2026 | 169,50 | 177,00 | 169,50 | 177,00 | 3,81% | 15.922,00 |
| 01.06.2026 | 171,50 | 173,50 | 168,00 | 170,50 | -0,58% | 19.642,00 |
| 29.05.2026 | 173,00 | 175,50 | 171,50 | 171,50 | -0,29% | 10.301,00 |
| 28.05.2026 | 172,50 | 176,00 | 171,00 | 172,00 | -1,15% | 7.184,00 |
| 27.05.2026 | 174,00 | 175,50 | 172,50 | 174,00 | 0,58% | 12.212,00 |
| 26.05.2026 | 172,00 | 174,00 | 170,00 | 173,00 | 0,06% | 8.746,00 |
| 25.05.2026 | 171,43 | 173,25 | 171,20 | 172,90 | 1,11% | - |
| 22.05.2026 | 170,50 | 171,00 | 167,50 | 171,00 | 1,79% | 7.099,00 |
| 21.05.2026 | 168,00 | 170,00 | 167,50 | 168,00 | -0,59% | 8.912,00 |
| 20.05.2026 | 165,00 | 171,00 | 164,00 | 169,00 | 3,05% | 8.114,00 |
| 19.05.2026 | 164,50 | 167,50 | 164,00 | 164,00 | -0,91% | 6.948,00 |
| 18.05.2026 | 165,50 | 167,50 | 164,00 | 165,50 | -0,60% | 6.559,00 |
| 15.05.2026 | 167,00 | 168,00 | 165,00 | 166,50 | -1,07% | 11.876,00 |
| 14.05.2026 | 168,63 | 168,99 | 167,86 | 168,31 | 1,39% | - |
| 13.05.2026 | 164,00 | 167,50 | 164,00 | 166,00 | 0,61% | 5.026,00 |
| 12.05.2026 | 167,50 | 167,50 | 164,00 | 165,00 | -1,20% | 6.558,00 |
| 11.05.2026 | 165,50 | 168,50 | 164,00 | 167,00 | 0,00% | 7.780,00 |
| 08.05.2026 | 168,00 | 170,00 | 165,50 | 167,00 | -2,05% | 12.870,00 |
| 07.05.2026 | 166,50 | 173,00 | 166,50 | 170,50 | 3,02% | 21.292,00 |
| 06.05.2026 | 161,50 | 167,00 | 160,00 | 165,50 | 4,09% | 9.595,00 |
| 05.05.2026 | 159,00 | 160,50 | 157,50 | 159,00 | -0,62% | 10.956,00 |
| 04.05.2026 | 162,00 | 163,00 | 159,50 | 160,00 | 0,31% | 12.624,00 |
| 30.04.2026 | 161,50 | 162,00 | 159,00 | 159,50 | -0,62% | 7.793,00 |
| 29.04.2026 | 159,00 | 161,50 | 159,00 | 160,50 | 1,58% | 18.606,00 |
| 28.04.2026 | 160,50 | 160,50 | 156,50 | 158,00 | -1,25% | 22.974,00 |
| 27.04.2026 | 164,50 | 165,00 | 159,00 | 160,00 | -3,32% | 25.330,00 |
| 24.04.2026 | 165,00 | 166,00 | 163,50 | 165,50 | -0,30% | 10.273,00 |
| 23.04.2026 | 163,50 | 166,50 | 162,50 | 166,00 | 0,61% | 19.778,00 |
| 22.04.2026 | 164,50 | 169,00 | 164,50 | 165,00 | 0,92% | 23.022,00 |
| 21.04.2026 | 162,00 | 165,50 | 162,00 | 163,50 | 0,62% | 14.010,00 |
| 20.04.2026 | 164,00 | 164,00 | 161,00 | 162,50 | -1,81% | 14.016,00 |
| 17.04.2026 | 158,50 | 166,00 | 158,50 | 165,50 | 6,43% | 23.717,00 |
| 16.04.2026 | 152,50 | 157,50 | 152,00 | 155,50 | 2,30% | 21.903,00 |
| 15.04.2026 | 153,00 | 154,00 | 151,00 | 152,00 | -0,65% | 22.200,00 |
| 14.04.2026 | 149,00 | 153,50 | 149,00 | 153,00 | 1,66% | 22.192,00 |
| 13.04.2026 | 153,50 | 154,50 | 150,50 | 150,50 | -3,53% | 24.135,00 |
| 10.04.2026 | 153,00 | 159,00 | 149,50 | 156,00 | 6,48% | 21.437,00 |
| 09.04.2026 | 146,50 | 147,00 | 143,50 | 146,50 | -0,34% | 42.340,00 |
| 08.04.2026 | 143,00 | 150,00 | 143,00 | 147,00 | 4,26% | 22.445,00 |
| 07.04.2026 | 145,00 | 146,50 | 141,00 | 141,00 | -2,49% | 9.998,00 |
| 02.04.2026 | 144,60 | 145,20 | 143,00 | 144,60 | -1,09% | 13.579,00 |
| 01.04.2026 | 146,60 | 147,00 | 144,20 | 146,20 | 1,39% | 6.747,00 |
| 31.03.2026 | 141,80 | 145,20 | 141,80 | 144,20 | 0,98% | 7.061,00 |
| 30.03.2026 | 141,80 | 143,40 | 140,80 | 142,80 | 0,71% | 12.001,00 |
| 27.03.2026 | 145,00 | 145,00 | 141,60 | 141,80 | -1,80% | 15.040,00 |
| 26.03.2026 | 143,00 | 145,40 | 141,60 | 144,40 | 1,12% | 9.759,00 |
| 25.03.2026 | 143,80 | 144,80 | 142,40 | 142,80 | 0,56% | 10.066,00 |
| 24.03.2026 | 140,20 | 142,40 | 138,00 | 142,00 | 1,28% | 9.570,00 |
| 23.03.2026 | 133,40 | 142,60 | 133,40 | 140,20 | 2,79% | 25.874,00 |
| 20.03.2026 | 138,60 | 138,60 | 136,40 | 136,40 | -0,15% | 28.561,00 |
| 19.03.2026 | 141,40 | 141,40 | 136,60 | 136,60 | -3,80% | 19.466,00 |
| 18.03.2026 | 140,60 | 143,80 | 140,60 | 142,00 | 0,57% | 7.774,00 |
| 17.03.2026 | 141,80 | 142,80 | 140,40 | 141,20 | -0,28% | 8.311,00 |
| 16.03.2026 | 143,00 | 144,20 | 141,00 | 141,60 | -0,98% | 17.574,00 |
| 13.03.2026 | 145,00 | 145,60 | 143,00 | 143,00 | -2,32% | 16.036,00 |
| 12.03.2026 | 146,80 | 147,80 | 142,40 | 146,40 | 0,14% | 17.357,00 |
| 11.03.2026 | 144,60 | 149,00 | 144,20 | 146,20 | 0,97% | 24.276,00 |
| 10.03.2026 | 145,00 | 147,40 | 142,00 | 144,80 | 2,55% | 31.266,00 |
| 09.03.2026 | 145,20 | 145,40 | 141,20 | 141,20 | -4,98% | 23.637,00 |
| 06.03.2026 | 153,40 | 156,00 | 148,60 | 148,60 | -3,13% | 20.917,00 |
| 05.03.2026 | 156,00 | 156,00 | 146,40 | 153,40 | -1,03% | 48.199,00 |
| 04.03.2026 | 154,00 | 156,40 | 152,20 | 155,00 | 0,78% | 21.751,00 |
| 03.03.2026 | 156,60 | 157,00 | 152,80 | 153,80 | -2,90% | 22.537,00 |
| 02.03.2026 | 162,80 | 163,00 | 157,60 | 158,40 | -4,46% | 22.121,00 |
| 27.02.2026 | 167,60 | 168,40 | 165,00 | 165,80 | -0,72% | 12.273,00 |
| 26.02.2026 | 164,20 | 168,40 | 164,00 | 167,00 | 1,21% | 10.249,00 |
| 25.02.2026 | 168,60 | 168,60 | 164,60 | 165,00 | -1,79% | 10.404,00 |
| 24.02.2026 | 166,40 | 169,60 | 165,20 | 168,00 | 0,84% | 11.270,00 |
| 23.02.2026 | 169,80 | 169,80 | 166,60 | 166,60 | -2,91% | 6.156,00 |
| 20.02.2026 | 168,20 | 173,00 | 167,20 | 171,60 | 1,66% | 25.109,00 |
| 19.02.2026 | 171,00 | 171,80 | 166,60 | 168,80 | -1,17% | 19.016,00 |
| 18.02.2026 | 168,40 | 170,80 | 168,00 | 170,80 | 1,79% | 15.407,00 |
| 17.02.2026 | 166,60 | 167,80 | 164,80 | 167,80 | 0,60% | 10.265,00 |
| 16.02.2026 | 170,40 | 170,40 | 166,60 | 166,80 | -2,00% | 5.546,00 |
| 13.02.2026 | 168,60 | 172,00 | 167,40 | 170,20 | 0,59% | 16.158,00 |
| 12.02.2026 | 170,40 | 172,20 | 168,20 | 169,20 | -0,70% | 9.612,00 |
| 11.02.2026 | 170,80 | 171,60 | 168,80 | 170,40 | -0,58% | 10.405,00 |
| 10.02.2026 | 168,00 | 171,80 | 167,20 | 171,40 | 2,51% | 22.652,00 |
| 09.02.2026 | 166,00 | 167,60 | 165,20 | 167,20 | 0,97% | 9.607,00 |
| 06.02.2026 | 163,80 | 166,80 | 161,20 | 165,60 | 1,60% | 16.313,00 |
| 05.02.2026 | 160,40 | 163,40 | 160,00 | 163,00 | 1,62% | 10.626,00 |
| 04.02.2026 | 155,20 | 161,60 | 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 | 0,79% | 8.235,00 |
| 30.01.2026 | 152,80 | 152,80 | 150,80 | 152,00 | -0,13% | 10.342,00 |
| 29.01.2026 | 154,00 | 155,00 | 151,00 | 152,20 | -1,55% | 17.455,00 |
| 28.01.2026 | 155,80 | 157,20 | 153,80 | 154,60 | -0,77% | 9.037,00 |
| 27.01.2026 | 157,20 | 157,80 | 154,40 | 155,80 | -0,38% | 17.866,00 |
| 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 |