103,300€
-0,72%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 102,88 | 103,95 | 102,38 | 103,03 | 0,19% | - |
| 14.08.2025 | 105,45 | 105,60 | 102,48 | 102,83 | -2,51% | 22,00 |
| 13.08.2025 | 105,60 | 107,03 | 104,50 | 105,48 | 0,05% | - |
| 12.08.2025 | 103,65 | 106,98 | 103,40 | 105,43 | 1,52% | - |
| 11.08.2025 | 102,50 | 103,93 | 102,10 | 103,85 | 1,17% | 32,00 |
| 08.08.2025 | 104,68 | 105,78 | 102,45 | 102,65 | -1,96% | 16,00 |
| 07.08.2025 | 102,63 | 105,08 | 102,43 | 104,70 | 2,00% | 10,00 |
| 06.08.2025 | 103,60 | 104,55 | 101,50 | 102,65 | -0,89% | - |
| 05.08.2025 | 101,28 | 104,30 | 101,15 | 103,58 | 2,32% | - |
| 04.08.2025 | 102,78 | 103,55 | 101,23 | 101,23 | -1,44% | 650,00 |
| 01.08.2025 | 101,95 | 103,28 | 99,29 | 102,70 | 0,44% | - |
| 31.07.2025 | 102,73 | 104,00 | 94,01 | 102,25 | -0,63% | 100,00 |
| 30.07.2025 | 100,27 | 104,03 | 100,10 | 102,90 | 2,75% | - |
| 29.07.2025 | 101,73 | 102,83 | 98,90 | 100,15 | -1,43% | - |
| 28.07.2025 | 101,13 | 101,98 | 100,53 | 101,60 | 1,07% | - |
| 25.07.2025 | 100,07 | 100,75 | 98,69 | 100,53 | 0,47% | - |
| 24.07.2025 | 100,98 | 101,55 | 99,81 | 100,05 | -0,99% | - |
| 23.07.2025 | 100,20 | 102,43 | 99,86 | 101,05 | 1,20% | 24,00 |
| 22.07.2025 | 103,80 | 104,05 | 99,39 | 99,85 | -3,60% | - |
| 21.07.2025 | 103,13 | 106,00 | 101,75 | 103,58 | -0,14% | 120,00 |
| 18.07.2025 | 102,70 | 103,85 | 101,10 | 103,73 | 1,29% | - |
| 17.07.2025 | 102,58 | 103,60 | 102,05 | 102,40 | -0,34% | - |
| 16.07.2025 | 102,35 | 103,98 | 99,33 | 102,75 | 0,32% | - |
| 15.07.2025 | 101,33 | 102,53 | 100,83 | 102,43 | 1,14% | - |
| 14.07.2025 | 98,44 | 101,68 | 98,16 | 101,28 | 1,87% | - |
| 11.07.2025 | 99,25 | 101,03 | 97,40 | 99,42 | -1,30% | 230,00 |
| 10.07.2025 | 97,14 | 101,18 | 96,83 | 100,73 | 3,42% | 764,00 |
| 09.07.2025 | 97,07 | 99,56 | 95,87 | 97,39 | 0,44% | 402,00 |
| 08.07.2025 | 95,58 | 97,63 | 94,57 | 96,96 | 1,42% | 451,00 |
| 07.07.2025 | 93,25 | 97,73 | 91,34 | 95,60 | 2,36% | 686,00 |
| 04.07.2025 | 92,52 | 93,46 | 90,70 | 93,40 | 0,68% | 40,00 |
| 03.07.2025 | 89,71 | 94,01 | 87,28 | 92,77 | 3,38% | 1.805,00 |
| 02.07.2025 | 75,09 | 90,70 | 75,09 | 89,74 | 19,02% | 720,00 |
| 01.07.2025 | 76,46 | 76,54 | 73,78 | 75,40 | 1,95% | 730,00 |
| 30.06.2025 | 72,70 | 75,75 | 72,51 | 73,96 | 2,52% | 20,00 |
| 27.06.2025 | 74,15 | 75,32 | 70,88 | 72,14 | -2,67% | 1.606,00 |
| 26.06.2025 | 71,73 | 74,30 | 71,22 | 74,12 | 3,16% | - |
| 25.06.2025 | 71,67 | 72,18 | 70,43 | 71,85 | 0,18% | 880,00 |
| 24.06.2025 | 70,52 | 72,53 | 70,22 | 71,72 | 2,01% | 437,00 |
| 23.06.2025 | 69,84 | 70,52 | 69,37 | 70,31 | 0,40% | - |
| 20.06.2025 | 68,47 | 70,27 | 67,64 | 70,03 | 3,46% | - |
| 19.06.2025 | 67,89 | 67,91 | 66,84 | 67,69 | -0,31% | - |
| 18.06.2025 | 67,75 | 69,30 | 67,20 | 67,90 | -0,07% | 520,00 |
| 17.06.2025 | 67,40 | 67,98 | 66,69 | 67,95 | 0,56% | - |
| 16.06.2025 | 65,66 | 67,57 | 65,50 | 67,57 | 2,96% | - |
| 13.06.2025 | 65,82 | 66,22 | 64,50 | 65,63 | -0,17% | - |
| 12.06.2025 | 65,50 | 66,42 | 64,47 | 65,74 | -0,15% | 150,00 |
| 11.06.2025 | 66,32 | 67,63 | 65,33 | 65,84 | -1,22% | - |
| 10.06.2025 | 67,79 | 68,07 | 65,39 | 66,65 | -1,73% | - |
| 09.06.2025 | 64,40 | 68,40 | 64,36 | 67,82 | 5,18% | - |
| 06.06.2025 | 63,74 | 64,84 | 63,14 | 64,48 | 1,27% | 200,00 |
| 05.06.2025 | 62,34 | 64,51 | 62,12 | 63,67 | 2,12% | - |
| 04.06.2025 | 61,50 | 63,09 | 61,24 | 62,35 | 1,38% | - |
| 03.06.2025 | 59,76 | 61,61 | 59,55 | 61,50 | 2,71% | 210,00 |
| 02.06.2025 | 61,43 | 61,52 | 59,22 | 59,88 | -2,87% | 660,00 |
| 30.05.2025 | 60,38 | 61,73 | 60,30 | 61,65 | 1,70% | - |
| 29.05.2025 | 60,39 | 61,08 | 58,97 | 60,62 | 3,15% | - |
| 28.05.2025 | 58,58 | 59,41 | 58,21 | 58,77 | 0,39% | - |
| 27.05.2025 | 57,50 | 59,06 | 57,50 | 58,54 | 1,37% | 65,00 |
| 26.05.2025 | 58,09 | 58,37 | 57,34 | 57,75 | 0,45% | - |
| 23.05.2025 | 57,62 | 57,95 | 56,34 | 57,49 | -0,33% | - |
| 22.05.2025 | 57,66 | 58,00 | 56,85 | 57,68 | 0,12% | - |
| 21.05.2025 | 58,40 | 58,80 | 57,39 | 57,61 | -1,72% | 1.290,00 |
| 20.05.2025 | 58,35 | 60,29 | 57,40 | 58,62 | 0,27% | 1.150,00 |
| 19.05.2025 | 58,42 | 58,54 | 57,39 | 58,46 | -0,61% | - |
| 16.05.2025 | 57,56 | 59,36 | 57,39 | 58,82 | 1,99% | - |
| 15.05.2025 | 57,86 | 57,92 | 56,36 | 57,67 | -0,55% | - |
| 14.05.2025 | 58,18 | 58,18 | 56,94 | 57,99 | -0,29% | - |
| 13.05.2025 | 57,86 | 59,31 | 57,55 | 58,16 | 0,31% | 500,00 |
| 12.05.2025 | 56,62 | 58,12 | 55,33 | 57,98 | 5,09% | - |
| 09.05.2025 | 56,17 | 56,50 | 54,68 | 55,17 | -1,83% | - |
| 08.05.2025 | 54,13 | 56,68 | 53,94 | 56,20 | 3,98% | - |
| 07.05.2025 | 52,06 | 54,24 | 51,96 | 54,05 | 3,92% | - |
| 06.05.2025 | 52,54 | 52,97 | 51,77 | 52,01 | -1,16% | - |
| 05.05.2025 | 54,66 | 54,84 | 52,51 | 52,62 | -4,22% | - |
| 02.05.2025 | 53,05 | 55,80 | 52,99 | 54,94 | -5,81% | - |
| 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% | - |