63,020€
-1,04%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,01 | 64,76 | 62,01 | 64,53 | 2,23% | - |
| 19.12.2024 | 62,84 | 64,27 | 62,62 | 63,12 | 0,27% | 15,00 |
| 18.12.2024 | 65,22 | 66,04 | 62,35 | 62,95 | -3,73% | 320,00 |
| 17.12.2024 | 68,97 | 69,06 | 64,80 | 65,39 | -5,22% | - |
| 16.12.2024 | 69,17 | 69,87 | 67,81 | 68,99 | -0,07% | 378,00 |
| 13.12.2024 | 70,28 | 70,73 | 68,76 | 69,04 | -1,83% | - |
| 12.12.2024 | 68,21 | 70,55 | 67,73 | 70,33 | 3,06% | - |
| 11.12.2024 | 69,76 | 71,55 | 68,18 | 68,24 | -2,58% | - |
| 10.12.2024 | 70,18 | 71,15 | 69,25 | 70,05 | -0,36% | 540,00 |
| 09.12.2024 | 71,26 | 72,74 | 69,81 | 70,30 | -1,87% | - |
| 06.12.2024 | 70,16 | 72,67 | 69,82 | 71,64 | 2,14% | 84,00 |
| 05.12.2024 | 67,54 | 70,55 | 67,26 | 70,14 | 3,18% | - |
| 04.12.2024 | 68,17 | 68,74 | 66,62 | 67,98 | -0,35% | - |
| 03.12.2024 | 65,74 | 69,68 | 65,70 | 68,22 | 3,44% | - |
| 02.12.2024 | 65,52 | 66,94 | 65,38 | 65,95 | 1,04% | 57,00 |
| 29.11.2024 | 63,95 | 65,69 | 63,72 | 65,27 | 2,02% | - |
| 28.11.2024 | 62,87 | 64,38 | 62,38 | 63,98 | 1,91% | 450,00 |
| 27.11.2024 | 65,42 | 65,64 | 61,06 | 62,78 | -4,11% | 750,00 |
| 26.11.2024 | 72,01 | 72,01 | 62,51 | 65,47 | -9,76% | - |
| 25.11.2024 | 71,78 | 73,00 | 69,02 | 72,55 | 1,85% | 1.600,00 |
| 22.11.2024 | 68,86 | 71,24 | 68,53 | 71,23 | 3,40% | - |
| 21.11.2024 | 65,07 | 69,21 | 64,88 | 68,89 | 5,84% | - |
| 20.11.2024 | 63,73 | 65,11 | 63,13 | 65,09 | 2,21% | - |
| 19.11.2024 | 62,33 | 64,00 | 61,42 | 63,68 | 2,26% | 1.230,00 |
| 18.11.2024 | 61,09 | 62,96 | 60,70 | 62,27 | 1,75% | - |
| 15.11.2024 | 60,89 | 61,71 | 59,98 | 61,20 | 0,11% | 76,00 |
| 14.11.2024 | 63,49 | 64,07 | 61,10 | 61,13 | -3,70% | 4.000,00 |
| 13.11.2024 | 65,84 | 66,62 | 63,37 | 63,48 | -3,69% | - |
| 12.11.2024 | 66,98 | 67,74 | 65,24 | 65,91 | -1,55% | - |
| 11.11.2024 | 65,89 | 67,35 | 65,69 | 66,95 | 1,90% | 1.582,00 |
| 08.11.2024 | 65,84 | 67,46 | 65,51 | 65,70 | -0,61% | - |
| 07.11.2024 | 71,13 | 72,29 | 65,94 | 66,10 | -6,77% | - |
| 06.11.2024 | 68,15 | 72,93 | 67,92 | 70,90 | 5,33% | 128,00 |
| 05.11.2024 | 66,68 | 67,87 | 66,44 | 67,31 | 0,45% | - |
| 04.11.2024 | 68,35 | 68,51 | 66,51 | 67,01 | -1,97% | 800,00 |
| 01.11.2024 | 67,38 | 68,73 | 67,16 | 68,36 | 1,44% | 664,00 |
| 31.10.2024 | 68,88 | 69,61 | 67,38 | 67,39 | -3,09% | - |
| 30.10.2024 | 68,96 | 70,01 | 68,63 | 69,54 | 0,86% | - |
| 29.10.2024 | 69,07 | 69,39 | 68,20 | 68,95 | -0,13% | - |
| 28.10.2024 | 70,22 | 70,75 | 68,66 | 69,04 | -1,68% | 320,00 |
| 25.10.2024 | 71,02 | 71,38 | 69,36 | 70,22 | -1,06% | 1.200,00 |
| 24.10.2024 | 71,81 | 72,33 | 70,36 | 70,97 | -1,11% | 480,00 |
| 23.10.2024 | 71,66 | 72,94 | 71,17 | 71,77 | 0,25% | 2.700,00 |
| 22.10.2024 | 72,42 | 72,66 | 71,33 | 71,59 | -1,45% | 15,00 |
| 21.10.2024 | 70,66 | 72,72 | 69,64 | 72,64 | 2,77% | 108,00 |
| 18.10.2024 | 73,60 | 73,95 | 70,67 | 70,68 | -4,33% | - |
| 17.10.2024 | 73,60 | 74,54 | 73,00 | 73,88 | 0,19% | - |
| 16.10.2024 | 74,31 | 74,97 | 73,24 | 73,74 | -0,62% | - |
| 15.10.2024 | 74,08 | 75,49 | 73,77 | 74,20 | -0,55% | 128,00 |
| 14.10.2024 | 73,11 | 74,70 | 73,08 | 74,61 | 1,97% | 1.637,00 |
| 11.10.2024 | 73,34 | 74,32 | 72,59 | 73,17 | -0,48% | - |
| 10.10.2024 | 72,25 | 73,66 | 71,43 | 73,52 | 1,79% | 1.607,00 |
| 09.10.2024 | 71,99 | 72,70 | 71,29 | 72,23 | 0,33% | - |
| 08.10.2024 | 70,52 | 72,57 | 69,83 | 71,99 | 2,03% | 136,00 |
| 07.10.2024 | 69,85 | 70,64 | 69,23 | 70,56 | 0,66% | 360,00 |
| 04.10.2024 | 67,41 | 70,13 | 67,20 | 70,10 | 3,71% | - |
| 03.10.2024 | 68,19 | 68,40 | 67,07 | 67,59 | -0,94% | 144,00 |
| 02.10.2024 | 68,55 | 68,75 | 67,57 | 68,23 | -0,37% | 840,00 |
| 01.10.2024 | 68,31 | 69,36 | 67,49 | 68,48 | 0,16% | - |
| 30.09.2024 | 66,54 | 68,40 | 65,33 | 68,37 | 2,77% | - |
| 27.09.2024 | 66,08 | 66,96 | 65,96 | 66,53 | 0,18% | 60,00 |
| 26.09.2024 | 64,95 | 67,31 | 64,78 | 66,41 | 2,37% | - |
| 25.09.2024 | 64,66 | 65,27 | 64,31 | 64,87 | 0,11% | - |
| 24.09.2024 | 65,08 | 65,63 | 63,88 | 64,80 | -0,46% | - |
| 23.09.2024 | 64,15 | 65,13 | 63,67 | 65,10 | 1,59% | 270,00 |
| 20.09.2024 | 64,60 | 64,79 | 63,19 | 64,08 | -1,23% | - |
| 19.09.2024 | 64,70 | 66,07 | 63,66 | 64,88 | 1,71% | 400,00 |
| 18.09.2024 | 63,17 | 65,12 | 62,58 | 63,79 | 1,05% | 11.612,00 |
| 17.09.2024 | 60,23 | 63,20 | 59,98 | 63,13 | 4,81% | - |
| 16.09.2024 | 59,51 | 60,80 | 58,94 | 60,23 | 1,28% | - |
| 13.09.2024 | 58,78 | 60,80 | 58,78 | 59,47 | 0,61% | 280,00 |
| 12.09.2024 | 57,18 | 59,35 | 56,94 | 59,11 | 2,87% | 1.000,00 |
| 11.09.2024 | 55,92 | 57,59 | 55,17 | 57,46 | 2,33% | - |
| 10.09.2024 | 56,03 | 56,36 | 54,71 | 56,15 | 0,25% | - |
| 09.09.2024 | 55,78 | 57,28 | 55,52 | 56,01 | 0,63% | 444,00 |
| 06.09.2024 | 58,42 | 58,82 | 55,57 | 55,66 | -5,24% | 2.420,00 |
| 05.09.2024 | 58,80 | 59,89 | 58,42 | 58,74 | -0,10% | - |
| 04.09.2024 | 57,60 | 59,34 | 56,90 | 58,80 | 2,01% | 600,00 |
| 03.09.2024 | 61,30 | 61,61 | 57,36 | 57,64 | -6,60% | 90,00 |
| 02.09.2024 | 61,78 | 62,02 | 61,56 | 61,71 | -0,69% | - |
| 30.08.2024 | 62,14 | 63,05 | 61,14 | 62,14 | -0,03% | - |
| 29.08.2024 | 61,94 | 63,62 | 61,91 | 62,16 | 0,34% | - |
| 28.08.2024 | 61,40 | 62,25 | 60,71 | 61,95 | 1,28% | - |
| 27.08.2024 | 60,09 | 61,55 | 59,68 | 61,17 | 1,85% | - |
| 26.08.2024 | 60,20 | 60,91 | 59,61 | 60,06 | -0,12% | - |
| 23.08.2024 | 58,85 | 61,04 | 58,85 | 60,13 | 2,16% | - |
| 22.08.2024 | 58,65 | 59,42 | 58,14 | 58,86 | 0,44% | 420,00 |
| 21.08.2024 | 58,39 | 59,00 | 58,06 | 58,60 | 0,48% | - |
| 20.08.2024 | 59,46 | 59,56 | 57,62 | 58,32 | -1,83% | - |
| 19.08.2024 | 59,25 | 59,47 | 58,42 | 59,41 | 0,20% | - |
| 16.08.2024 | 59,04 | 59,81 | 58,62 | 59,29 | 0,47% | - |
| 15.08.2024 | 56,37 | 59,64 | 56,30 | 59,01 | 4,85% | - |
| 14.08.2024 | 56,57 | 57,35 | 55,71 | 56,28 | -0,50% | 54,00 |
| 13.08.2024 | 56,45 | 57,38 | 56,30 | 56,56 | 0,18% | 688,00 |
| 12.08.2024 | 56,78 | 57,59 | 55,85 | 56,46 | -0,91% | - |
| 09.08.2024 | 54,78 | 57,07 | 54,78 | 56,98 | 3,49% | - |
| 08.08.2024 | 54,46 | 55,99 | 54,12 | 55,06 | 1,25% | - |
| 07.08.2024 | 56,06 | 56,98 | 53,63 | 54,38 | -2,60% | - |
| 06.08.2024 | 50,90 | 56,50 | 50,10 | 55,83 | 9,58% | 40,00 |
| 05.08.2024 | 51,59 | 53,58 | 49,01 | 50,95 | -6,41% | 1.334,00 |