148,675€
-0,42%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 149,60 | 150,20 | 148,68 | 148,73 | -0,80% | 110,00 |
| 13.02.2026 | 150,60 | 153,18 | 144,85 | 149,93 | -0,22% | - |
| 12.02.2026 | 155,45 | 157,75 | 148,68 | 150,25 | -2,47% | 39,00 |
| 11.02.2026 | 155,77 | 163,45 | 153,90 | 154,05 | -0,82% | 1.915,00 |
| 10.02.2026 | 156,10 | 158,05 | 154,65 | 155,33 | -0,51% | 49,00 |
| 09.02.2026 | 153,08 | 156,13 | 152,30 | 156,13 | 1,84% | 1.218,00 |
| 06.02.2026 | 145,88 | 153,85 | 145,70 | 153,30 | 4,25% | - |
| 05.02.2026 | 151,30 | 151,38 | 144,15 | 147,05 | -2,49% | 1.264,00 |
| 04.02.2026 | 150,15 | 152,98 | 148,45 | 150,80 | 0,84% | 2.880,00 |
| 03.02.2026 | 147,13 | 151,50 | 146,45 | 149,55 | 1,93% | 10.112,00 |
| 02.02.2026 | 141,63 | 148,58 | 141,60 | 146,73 | 1,73% | 1.440,00 |
| 30.01.2026 | 143,43 | 147,15 | 121,00 | 144,23 | -5,61% | 2.913,00 |
| 29.01.2026 | 153,80 | 155,58 | 150,88 | 152,80 | -0,60% | - |
| 28.01.2026 | 153,83 | 154,90 | 152,15 | 153,73 | 0,61% | 84,00 |
| 27.01.2026 | 148,45 | 154,23 | 147,83 | 152,80 | 3,70% | 1.450,00 |
| 26.01.2026 | 162,38 | 162,55 | 145,23 | 147,35 | -10,23% | 760,00 |
| 23.01.2026 | 164,95 | 169,52 | 164,05 | 164,15 | -0,36% | - |
| 22.01.2026 | 166,10 | 168,25 | 163,58 | 164,75 | -0,60% | 219,00 |
| 21.01.2026 | 164,85 | 167,58 | 162,25 | 165,75 | 0,81% | - |
| 20.01.2026 | 167,93 | 167,98 | 162,05 | 164,43 | -2,59% | 104,00 |
| 19.01.2026 | 168,93 | 170,73 | 168,40 | 168,80 | -1,06% | 828,00 |
| 16.01.2026 | 165,60 | 171,02 | 164,45 | 170,60 | 3,36% | 2.430,00 |
| 15.01.2026 | 153,63 | 165,10 | 153,20 | 165,05 | 7,45% | 250,00 |
| 14.01.2026 | 153,02 | 155,00 | 151,60 | 153,60 | 0,33% | 1.700,00 |
| 13.01.2026 | 154,30 | 156,50 | 152,40 | 153,10 | -0,83% | 3.216,00 |
| 12.01.2026 | 151,43 | 154,83 | 150,48 | 154,38 | 1,80% | 3.165,00 |
| 09.01.2026 | 145,88 | 152,20 | 145,73 | 151,65 | 3,52% | 176,00 |
| 08.01.2026 | 146,70 | 149,13 | 145,15 | 146,50 | -0,03% | - |
| 07.01.2026 | 147,38 | 148,93 | 145,40 | 146,55 | -1,78% | 3.593,00 |
| 06.01.2026 | 154,38 | 154,38 | 147,15 | 149,20 | -2,93% | 1.377,00 |
| 05.01.2026 | 149,88 | 154,52 | 149,00 | 153,70 | 2,71% | 332,00 |
| 02.01.2026 | 144,95 | 150,77 | 144,95 | 149,65 | 2,85% | - |
| 30.12.2025 | 145,98 | 146,65 | 145,45 | 145,50 | -1,29% | - |
| 29.12.2025 | 148,35 | 148,90 | 146,27 | 147,40 | 1,45% | - |
| 23.12.2025 | 146,50 | 152,13 | 145,05 | 145,30 | -0,21% | 20,00 |
| 22.12.2025 | 142,98 | 146,50 | 142,70 | 145,60 | 1,30% | 45,00 |
| 19.12.2025 | 139,00 | 143,73 | 135,52 | 143,73 | 3,98% | - |
| 18.12.2025 | 136,15 | 139,43 | 134,00 | 138,23 | 1,64% | - |
| 17.12.2025 | 137,13 | 138,52 | 133,68 | 136,00 | -0,80% | - |
| 16.12.2025 | 139,02 | 140,93 | 136,95 | 137,10 | -1,65% | 20,00 |
| 15.12.2025 | 139,30 | 140,50 | 136,90 | 139,40 | 2,95% | 296,00 |
| 12.12.2025 | 134,75 | 140,77 | 134,43 | 135,40 | 5,49% | 580,00 |
| 11.12.2025 | 128,88 | 135,50 | 127,83 | 128,35 | -4,71% | - |
| 10.12.2025 | 138,00 | 138,68 | 129,38 | 134,70 | -5,84% | - |
| 09.12.2025 | 143,83 | 145,25 | 137,95 | 143,05 | 1,27% | - |
| 08.12.2025 | 141,68 | 145,38 | 140,88 | 141,25 | 1,22% | - |
| 05.12.2025 | 143,90 | 145,05 | 139,05 | 139,55 | -3,02% | - |
| 04.12.2025 | 141,52 | 145,25 | 140,15 | 143,90 | 1,59% | 56,00 |
| 03.12.2025 | 142,77 | 143,38 | 140,23 | 141,65 | 0,07% | - |
| 02.12.2025 | 136,40 | 142,70 | 134,98 | 141,55 | 0,53% | 368,00 |
| 01.12.2025 | 142,23 | 142,30 | 134,30 | 140,80 | -2,90% | - |
| 28.11.2025 | 143,33 | 145,02 | 141,52 | 145,00 | 0,76% | 30,00 |
| 27.11.2025 | 140,43 | 143,90 | 139,83 | 143,90 | 4,54% | 67,00 |
| 26.11.2025 | 140,05 | 140,52 | 136,10 | 137,65 | -0,11% | 200,00 |
| 25.11.2025 | 137,70 | 139,95 | 136,00 | 137,80 | 0,47% | 7,00 |
| 24.11.2025 | 136,38 | 137,90 | 132,58 | 137,15 | 1,37% | - |
| 21.11.2025 | 133,25 | 136,25 | 130,63 | 135,30 | 0,30% | 80,00 |
| 20.11.2025 | 131,38 | 134,98 | 131,15 | 134,90 | 2,06% | - |
| 19.11.2025 | 131,58 | 134,50 | 131,33 | 132,18 | 2,50% | - |
| 18.11.2025 | 127,68 | 133,52 | 127,10 | 128,95 | -2,35% | 560,00 |
| 17.11.2025 | 133,58 | 133,95 | 128,25 | 132,05 | 5,89% | - |
| 14.11.2025 | 125,48 | 133,50 | 123,70 | 124,70 | -5,53% | - |
| 13.11.2025 | 133,95 | 134,02 | 124,50 | 132,00 | -0,26% | - |
| 12.11.2025 | 125,90 | 135,40 | 125,13 | 132,35 | 6,82% | 52,00 |
| 11.11.2025 | 123,18 | 125,60 | 122,73 | 123,90 | 0,69% | 213,00 |
| 10.11.2025 | 121,78 | 126,30 | 121,15 | 123,05 | 2,20% | 136,00 |
| 07.11.2025 | 121,08 | 121,70 | 116,83 | 120,40 | 0,92% | - |
| 06.11.2025 | 121,68 | 123,08 | 115,13 | 119,30 | -0,21% | 220,00 |
| 05.11.2025 | 120,08 | 122,38 | 119,53 | 119,55 | -1,24% | - |
| 04.11.2025 | 123,05 | 123,20 | 119,65 | 121,05 | -0,25% | - |
| 03.11.2025 | 121,75 | 125,28 | 119,43 | 121,35 | 0,33% | - |
| 31.10.2025 | 118,95 | 122,35 | 118,80 | 120,95 | 0,54% | - |
| 30.10.2025 | 122,33 | 123,00 | 118,73 | 120,30 | -2,98% | 208,00 |
| 29.10.2025 | 120,88 | 124,23 | 120,70 | 124,00 | 3,46% | 1,00 |
| 28.10.2025 | 121,68 | 122,03 | 119,38 | 119,85 | 0,80% | - |
| 27.10.2025 | 119,85 | 122,20 | 118,58 | 118,90 | -0,83% | - |
| 24.10.2025 | 119,13 | 120,88 | 118,78 | 119,90 | 2,09% | - |
| 23.10.2025 | 118,30 | 120,28 | 117,45 | 117,45 | -0,93% | - |
| 22.10.2025 | 119,78 | 120,58 | 117,03 | 118,55 | 0,98% | - |
| 21.10.2025 | 118,58 | 120,00 | 117,38 | 117,40 | 0,43% | - |
| 20.10.2025 | 115,90 | 118,85 | 115,75 | 116,90 | 0,95% | - |
| 17.10.2025 | 115,55 | 116,58 | 114,05 | 115,80 | -1,40% | - |
| 16.10.2025 | 118,80 | 119,63 | 115,20 | 117,45 | -0,72% | - |
| 15.10.2025 | 119,03 | 122,88 | 117,05 | 118,30 | -0,17% | - |
| 14.10.2025 | 117,48 | 119,83 | 116,68 | 118,50 | 1,72% | - |
| 13.10.2025 | 117,00 | 120,10 | 116,35 | 116,50 | -2,35% | - |
| 10.10.2025 | 119,23 | 120,13 | 116,68 | 119,30 | 0,08% | 160,00 |
| 09.10.2025 | 117,98 | 120,88 | 117,95 | 119,20 | 2,63% | - |
| 08.10.2025 | 117,10 | 118,88 | 116,10 | 116,15 | -5,03% | - |
| 07.10.2025 | 122,68 | 123,00 | 115,60 | 122,30 | -0,53% | - |
| 06.10.2025 | 123,15 | 125,15 | 121,95 | 122,95 | 0,70% | - |
| 03.10.2025 | 122,75 | 123,65 | 121,33 | 122,10 | -0,37% | - |
| 02.10.2025 | 120,25 | 124,15 | 120,03 | 122,55 | 2,38% | - |
| 01.10.2025 | 119,23 | 120,70 | 117,65 | 119,70 | 0,55% | - |
| 30.09.2025 | 119,23 | 120,13 | 116,20 | 119,05 | 0,00% | - |
| 29.09.2025 | 117,25 | 120,03 | 116,73 | 119,05 | 1,54% | - |
| 26.09.2025 | 119,83 | 120,35 | 116,03 | 117,25 | 0,30% | 40,00 |
| 25.09.2025 | 116,80 | 120,68 | 115,85 | 116,90 | 0,04% | 16,00 |
| 24.09.2025 | 115,80 | 117,85 | 114,00 | 116,85 | -1,77% | - |
| 23.09.2025 | 119,83 | 120,30 | 114,18 | 118,95 | 3,03% | 80,00 |