55,510€
-4,09%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 53,05 | 55,56 | 52,99 | 55,47 | -4,90% | - |
| 30.04.2025 | 59,02 | 59,18 | 56,80 | 58,33 | -1,22% | - |
| 29.04.2025 | 58,52 | 59,13 | 57,58 | 59,05 | 0,89% | - |
| 28.04.2025 | 56,97 | 59,14 | 56,96 | 58,53 | 1,04% | - |
| 25.04.2025 | 57,03 | 58,41 | 56,59 | 57,93 | 1,90% | - |
| 24.04.2025 | 55,63 | 57,77 | 55,28 | 56,85 | 2,16% | - |
| 23.04.2025 | 54,25 | 56,76 | 53,10 | 55,65 | 4,55% | 100,00 |
| 22.04.2025 | 52,18 | 53,47 | 51,76 | 53,23 | 0,13% | - |
| 17.04.2025 | 53,85 | 54,31 | 52,83 | 53,16 | -0,91% | - |
| 16.04.2025 | 53,62 | 54,10 | 52,75 | 53,65 | -0,91% | - |
| 15.04.2025 | 53,60 | 55,32 | 53,08 | 54,14 | 1,10% | - |
| 14.04.2025 | 51,45 | 53,66 | 51,32 | 53,55 | 3,98% | - |
| 11.04.2025 | 50,34 | 52,42 | 48,82 | 51,50 | 2,08% | 120,00 |
| 10.04.2025 | 55,29 | 55,45 | 49,50 | 50,45 | -8,95% | - |
| 09.04.2025 | 46,63 | 56,95 | 46,62 | 55,41 | 14,83% | 2.043,00 |
| 08.04.2025 | 49,75 | 52,90 | 47,59 | 48,26 | -1,47% | 350,00 |
| 07.04.2025 | 48,48 | 50,46 | 45,50 | 48,98 | 0,21% | 84,00 |
| 04.04.2025 | 54,02 | 54,12 | 47,66 | 48,87 | -10,03% | - |
| 03.04.2025 | 53,35 | 58,32 | 53,25 | 54,32 | -2,95% | - |
| 02.04.2025 | 52,63 | 56,27 | 51,73 | 55,97 | 6,31% | 180,00 |
| 01.04.2025 | 52,00 | 53,07 | 51,10 | 52,65 | 1,13% | - |
| 31.03.2025 | 51,64 | 52,48 | 50,82 | 52,06 | 0,37% | - |
| 28.03.2025 | 52,45 | 53,18 | 51,22 | 51,87 | -2,06% | - |
| 27.03.2025 | 55,97 | 56,01 | 52,39 | 52,96 | -5,60% | 60,00 |
| 26.03.2025 | 55,55 | 56,73 | 55,03 | 56,10 | 0,77% | - |
| 25.03.2025 | 55,72 | 56,45 | 54,71 | 55,67 | -0,41% | - |
| 24.03.2025 | 54,15 | 56,54 | 54,12 | 55,90 | 2,76% | - |
| 21.03.2025 | 55,16 | 56,38 | 54,10 | 54,40 | -1,31% | 80,00 |
| 20.03.2025 | 54,77 | 56,15 | 54,26 | 55,12 | 0,71% | - |
| 19.03.2025 | 52,91 | 55,25 | 52,91 | 54,73 | 3,19% | - |
| 18.03.2025 | 53,27 | 53,93 | 52,48 | 53,04 | -0,75% | - |
| 17.03.2025 | 51,78 | 54,27 | 51,45 | 53,44 | 2,85% | 152,00 |
| 14.03.2025 | 51,09 | 52,42 | 50,82 | 51,96 | 1,60% | - |
| 13.03.2025 | 52,55 | 53,04 | 50,39 | 51,14 | -2,61% | - |
| 12.03.2025 | 49,62 | 53,48 | 49,62 | 52,51 | 5,83% | 600,00 |
| 11.03.2025 | 51,77 | 51,92 | 48,35 | 49,62 | -4,24% | - |
| 10.03.2025 | 55,19 | 55,32 | 51,09 | 51,81 | -6,02% | 1.350,00 |
| 07.03.2025 | 56,50 | 57,29 | 53,65 | 55,13 | -2,75% | - |
| 06.03.2025 | 56,09 | 58,01 | 54,62 | 56,69 | 0,96% | 456,00 |
| 05.03.2025 | 51,75 | 57,03 | 51,01 | 56,15 | 9,09% | - |
| 04.03.2025 | 51,35 | 52,70 | 49,86 | 51,47 | 0,41% | - |
| 03.03.2025 | 55,73 | 56,05 | 50,58 | 51,26 | -8,02% | - |
| 28.02.2025 | 55,18 | 55,80 | 53,38 | 55,73 | 1,13% | - |
| 27.02.2025 | 57,81 | 58,87 | 55,01 | 55,11 | -4,39% | - |
| 26.02.2025 | 57,16 | 58,69 | 56,27 | 57,64 | 0,98% | - |
| 25.02.2025 | 60,94 | 60,94 | 55,47 | 57,08 | -6,23% | 200,00 |
| 24.02.2025 | 59,43 | 63,02 | 59,41 | 60,87 | 2,29% | - |
| 21.02.2025 | 60,54 | 61,14 | 58,86 | 59,51 | -1,60% | 12,00 |
| 20.02.2025 | 60,64 | 60,68 | 59,83 | 60,48 | -0,35% | - |
| 19.02.2025 | 59,40 | 61,28 | 58,49 | 60,69 | 2,17% | - |
| 18.02.2025 | 57,38 | 59,87 | 57,03 | 59,40 | 3,57% | - |
| 17.02.2025 | 57,33 | 57,52 | 56,98 | 57,35 | 0,00% | - |
| 14.02.2025 | 55,32 | 57,37 | 55,17 | 57,35 | 3,86% | - |
| 13.02.2025 | 55,35 | 55,99 | 54,76 | 55,22 | -0,47% | 100,00 |
| 12.02.2025 | 54,38 | 55,67 | 53,12 | 55,48 | 1,97% | - |
| 11.02.2025 | 54,20 | 54,70 | 52,75 | 54,41 | 0,18% | - |
| 10.02.2025 | 56,09 | 56,73 | 53,79 | 54,31 | -3,74% | 80,00 |
| 07.02.2025 | 53,76 | 56,94 | 53,67 | 56,42 | 4,99% | - |
| 06.02.2025 | 56,83 | 57,29 | 53,16 | 53,74 | -5,42% | 76,00 |
| 05.02.2025 | 57,50 | 59,02 | 56,76 | 56,82 | -1,37% | - |
| 04.02.2025 | 55,44 | 58,35 | 55,11 | 57,61 | 4,40% | - |
| 03.02.2025 | 54,77 | 55,83 | 48,52 | 55,18 | -2,18% | 380,00 |
| 31.01.2025 | 58,02 | 59,74 | 55,86 | 56,41 | -2,47% | - |
| 30.01.2025 | 58,71 | 60,84 | 57,43 | 57,84 | -0,81% | - |
| 29.01.2025 | 57,57 | 58,75 | 55,99 | 58,31 | 1,41% | - |
| 28.01.2025 | 59,80 | 60,07 | 57,31 | 57,50 | -3,72% | - |
| 27.01.2025 | 60,08 | 60,09 | 58,18 | 59,72 | -0,91% | - |
| 24.01.2025 | 61,21 | 61,34 | 60,24 | 60,27 | -1,55% | 284,00 |
| 23.01.2025 | 60,40 | 61,70 | 59,97 | 61,22 | 1,24% | 180,00 |
| 22.01.2025 | 59,95 | 60,88 | 58,93 | 60,47 | 0,92% | - |
| 21.01.2025 | 63,02 | 63,13 | 58,38 | 59,92 | -5,52% | 1.229,00 |
| 20.01.2025 | 59,31 | 65,41 | 59,12 | 63,42 | 6,82% | - |
| 17.01.2025 | 60,72 | 62,06 | 59,11 | 59,37 | -2,66% | 11,00 |
| 16.01.2025 | 62,68 | 63,03 | 60,72 | 60,99 | -3,31% | - |
| 15.01.2025 | 61,72 | 64,15 | 61,70 | 63,08 | 2,24% | - |
| 14.01.2025 | 60,79 | 62,38 | 60,72 | 61,70 | 1,26% | - |
| 13.01.2025 | 63,80 | 64,10 | 60,84 | 60,93 | -4,45% | - |
| 10.01.2025 | 62,42 | 64,13 | 59,92 | 63,77 | 1,58% | - |
| 09.01.2025 | 64,16 | 64,48 | 62,42 | 62,78 | -2,47% | - |
| 08.01.2025 | 67,73 | 67,91 | 63,54 | 64,37 | -4,89% | - |
| 07.01.2025 | 66,98 | 68,29 | 66,85 | 67,68 | 0,98% | 162,00 |
| 06.01.2025 | 67,42 | 69,59 | 66,82 | 67,02 | -0,33% | 1.200,00 |
| 03.01.2025 | 65,40 | 67,30 | 65,16 | 67,24 | 2,64% | - |
| 02.01.2025 | 65,60 | 66,49 | 64,89 | 65,51 | 0,46% | - |
| 30.12.2024 | 65,26 | 65,32 | 65,17 | 65,21 | -0,05% | - |
| 27.12.2024 | 64,40 | 65,54 | 63,95 | 65,24 | 1,43% | - |
| 23.12.2024 | 67,22 | 67,23 | 63,96 | 64,32 | -0,33% | - |
| 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% | - |