39,760€
0,91%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,78 | 40,22 | 38,58 | 39,78 | 0,96% | - |
| 11.11.2026 | 39,02 | 39,76 | 38,69 | 39,40 | 0,97% | 308,00 |
| 10.11.2026 | 39,06 | 39,26 | 38,29 | 39,02 | -0,15% | - |
| 09.11.2026 | 37,56 | 39,23 | 37,47 | 39,08 | 3,77% | - |
| 06.11.2026 | 39,68 | 40,25 | 37,50 | 37,66 | -4,83% | 17,00 |
| 05.11.2026 | 42,54 | 42,89 | 39,47 | 39,57 | -7,29% | - |
| 04.11.2026 | 41,18 | 43,03 | 41,05 | 42,68 | 3,29% | - |
| 03.11.2026 | 42,31 | 42,55 | 41,31 | 41,32 | -2,36% | - |
| 02.11.2026 | 41,42 | 42,71 | 41,26 | 42,32 | 1,83% | - |
| 30.10.2026 | 42,01 | 42,55 | 41,34 | 41,56 | -1,14% | 540,00 |
| 29.10.2026 | 40,82 | 42,13 | 40,77 | 42,04 | 3,14% | - |
| 28.10.2026 | 41,73 | 41,73 | 40,64 | 40,76 | -2,25% | - |
| 27.10.2026 | 41,75 | 42,02 | 41,36 | 41,70 | 0,00% | 15,00 |
| 26.10.2026 | 41,67 | 42,12 | 41,38 | 41,70 | 0,34% | - |
| 23.10.2026 | 42,37 | 42,44 | 41,05 | 41,56 | -1,91% | - |
| 22.10.2026 | 40,91 | 42,37 | 40,90 | 42,37 | 3,44% | 80,00 |
| 21.10.2026 | 41,50 | 41,78 | 40,72 | 40,96 | -1,25% | - |
| 20.10.2026 | 41,85 | 42,13 | 40,96 | 41,48 | -1,05% | - |
| 19.10.2026 | 41,43 | 41,92 | 41,20 | 41,92 | 1,30% | - |
| 16.10.2026 | 41,51 | 42,02 | 41,16 | 41,38 | -0,43% | 594,00 |
| 15.10.2026 | 41,77 | 41,78 | 41,51 | 41,56 | 3,74% | - |
| 14.10.2026 | 39,71 | 40,08 | 39,53 | 40,06 | 0,75% | 1.209,00 |
| 13.10.2026 | 39,41 | 39,95 | 39,34 | 39,76 | 0,61% | 130,00 |
| 12.10.2026 | 39,37 | 39,70 | 38,94 | 39,52 | 0,36% | 325,00 |
| 09.10.2026 | 38,59 | 39,45 | 38,25 | 39,38 | 1,92% | - |
| 08.10.2026 | 38,98 | 39,04 | 37,94 | 38,64 | 0,00% | 56,00 |
| 07.10.2026 | 38,73 | 39,09 | 38,24 | 38,64 | 0,52% | 810,00 |
| 06.10.2026 | 38,76 | 38,84 | 38,30 | 38,44 | -0,72% | 150,00 |
| 05.10.2026 | 38,33 | 38,87 | 37,98 | 38,72 | 1,52% | 26,00 |
| 02.10.2026 | 37,97 | 38,38 | 37,65 | 38,14 | 0,37% | - |
| 01.10.2026 | 37,91 | 38,66 | 37,32 | 38,00 | 0,26% | - |
| 30.09.2026 | 38,11 | 38,63 | 37,87 | 37,90 | -0,63% | - |
| 29.09.2026 | 37,94 | 38,17 | 37,31 | 38,14 | 0,69% | 135,00 |
| 28.09.2026 | 37,16 | 38,08 | 37,01 | 37,88 | 2,05% | 27,00 |
| 25.09.2026 | 36,53 | 37,16 | 36,37 | 37,12 | 1,59% | - |
| 24.09.2026 | 36,45 | 36,96 | 36,21 | 36,54 | 0,27% | - |
| 23.09.2026 | 36,54 | 37,00 | 36,29 | 36,44 | -0,11% | 612,00 |
| 22.09.2026 | 35,58 | 36,78 | 35,55 | 36,48 | 2,47% | - |
| 21.09.2026 | 35,10 | 35,74 | 35,02 | 35,60 | 1,19% | - |
| 18.09.2026 | 35,13 | 35,58 | 34,97 | 35,18 | -0,90% | 810,00 |
| 17.09.2026 | 34,92 | 35,52 | 34,52 | 35,50 | 1,57% | 630,00 |
| 16.09.2026 | 34,34 | 35,24 | 34,31 | 34,95 | 1,72% | 392,00 |
| 15.09.2026 | 34,93 | 35,08 | 34,18 | 34,36 | -1,49% | 275,00 |
| 14.09.2026 | 35,19 | 35,79 | 34,69 | 34,88 | -0,63% | 602,00 |
| 11.09.2026 | 34,69 | 35,57 | 34,62 | 35,10 | 1,09% | - |
| 10.09.2026 | 35,03 | 35,18 | 34,59 | 34,72 | -0,97% | 3.190,00 |
| 09.09.2026 | 36,08 | 36,12 | 35,04 | 35,06 | -2,93% | 1.725,00 |
| 08.09.2026 | 37,10 | 37,17 | 36,00 | 36,12 | -2,72% | 296,00 |
| 07.09.2026 | 37,16 | 37,16 | 37,09 | 37,13 | -0,13% | 2.652,00 |
| 04.09.2026 | 37,36 | 37,70 | 36,93 | 37,18 | -1,48% | - |
| 03.09.2026 | 37,31 | 37,76 | 36,80 | 37,74 | 1,07% | - |
| 02.09.2026 | 36,69 | 37,67 | 36,59 | 37,34 | 1,85% | - |
| 01.09.2026 | 36,70 | 36,96 | 36,09 | 36,66 | 0,00% | - |
| 31.08.2026 | 37,49 | 37,52 | 36,58 | 36,66 | -2,24% | - |
| 28.08.2026 | 36,86 | 37,70 | 36,83 | 37,50 | 1,79% | - |
| 27.08.2026 | 37,88 | 37,95 | 36,62 | 36,84 | -2,80% | 917,00 |
| 26.08.2026 | 37,49 | 38,52 | 37,44 | 37,90 | 1,17% | - |
| 25.08.2026 | 38,08 | 38,09 | 37,05 | 37,46 | -1,58% | 9,00 |
| 24.08.2026 | 37,46 | 38,89 | 37,35 | 38,06 | 1,55% | 280,00 |
| 21.08.2026 | 36,47 | 39,17 | 36,41 | 37,48 | 2,35% | 2.051,00 |
| 20.08.2026 | 36,14 | 36,70 | 35,99 | 36,62 | -1,13% | - |
| 19.08.2026 | 37,20 | 37,49 | 36,82 | 37,04 | -19,26% | 240,00 |
| 05.05.2026 | 45,54 | 46,62 | 45,46 | 45,88 | 0,81% | - |
| 04.05.2026 | 47,07 | 47,23 | 44,89 | 45,51 | -3,98% | - |
| 30.04.2026 | 47,44 | 47,81 | 47,03 | 47,39 | 0,02% | - |
| 29.04.2026 | 48,31 | 48,40 | 47,00 | 47,38 | -1,82% | 280,00 |
| 28.04.2026 | 48,32 | 48,51 | 47,48 | 48,26 | 0,00% | - |
| 27.04.2026 | 47,89 | 48,36 | 47,56 | 48,26 | 0,76% | - |
| 24.04.2026 | 48,28 | 48,73 | 47,62 | 47,90 | -0,80% | - |
| 23.04.2026 | 47,78 | 48,28 | 47,76 | 48,28 | 1,05% | - |
| 22.04.2026 | 47,43 | 47,87 | 47,22 | 47,78 | 0,66% | - |
| 21.04.2026 | 47,51 | 48,46 | 47,05 | 47,47 | -0,01% | - |
| 20.04.2026 | 46,51 | 47,69 | 45,92 | 47,47 | 2,15% | - |
| 17.04.2026 | 44,96 | 47,03 | 44,71 | 46,47 | 3,37% | 143,00 |
| 16.04.2026 | 44,62 | 45,31 | 44,62 | 44,96 | 0,69% | - |
| 15.04.2026 | 44,91 | 45,14 | 44,40 | 44,65 | -1,23% | - |
| 14.04.2026 | 46,30 | 46,81 | 45,10 | 45,20 | -2,47% | 14,00 |
| 13.04.2026 | 46,90 | 46,95 | 45,68 | 46,35 | -0,87% | - |
| 10.04.2026 | 47,66 | 47,70 | 46,26 | 46,75 | -1,84% | - |
| 09.04.2026 | 46,11 | 47,96 | 45,60 | 47,63 | 3,29% | - |
| 08.04.2026 | 44,27 | 46,11 | 44,16 | 46,11 | 4,13% | - |
| 07.04.2026 | 44,17 | 44,74 | 43,32 | 44,28 | 1,89% | - |
| 02.04.2026 | 44,03 | 44,16 | 42,80 | 43,46 | -0,90% | - |
| 01.04.2026 | 43,56 | 44,13 | 43,38 | 43,86 | 0,55% | - |
| 31.03.2026 | 43,46 | 44,22 | 42,79 | 43,62 | 1,28% | - |
| 30.03.2026 | 42,79 | 43,58 | 42,79 | 43,07 | 0,64% | 476,00 |
| 27.03.2026 | 43,04 | 43,16 | 42,68 | 42,79 | -0,59% | - |
| 26.03.2026 | 43,93 | 44,09 | 42,97 | 43,05 | -2,06% | - |
| 25.03.2026 | 43,20 | 43,97 | 42,78 | 43,95 | 1,87% | - |
| 24.03.2026 | 43,15 | 43,77 | 42,69 | 43,15 | 0,17% | - |
| 23.03.2026 | 42,54 | 43,69 | 42,37 | 43,07 | 1,27% | 32,00 |
| 20.03.2026 | 42,79 | 42,89 | 42,15 | 42,53 | -0,39% | - |
| 19.03.2026 | 42,84 | 43,06 | 42,03 | 42,70 | -0,33% | - |
| 18.03.2026 | 43,73 | 44,11 | 42,73 | 42,84 | -2,08% | - |
| 17.03.2026 | 42,94 | 44,03 | 42,72 | 43,75 | 2,11% | - |
| 16.03.2026 | 43,99 | 44,06 | 42,72 | 42,84 | -2,76% | 56,00 |
| 13.03.2026 | 44,11 | 45,82 | 42,58 | 44,06 | 0,12% | 1.371,00 |
| 12.03.2026 | 43,73 | 44,51 | 43,08 | 44,00 | 0,78% | - |
| 11.03.2026 | 43,32 | 43,88 | 42,98 | 43,66 | 0,61% | - |
| 10.03.2026 | 43,15 | 44,33 | 42,83 | 43,40 | 0,60% | - |