58,960€
-1,63%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |