207,100€
-1,10%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 209,15 | 210,60 | 204,20 | 206,45 | -1,64% | 220,00 |
| 09.07.2026 | 209,85 | 212,45 | 208,95 | 209,90 | 0,38% | - |
| 08.07.2026 | 213,70 | 214,40 | 209,05 | 209,10 | -2,36% | 560,00 |
| 07.07.2026 | 210,25 | 214,55 | 205,10 | 214,15 | 0,87% | 2.440,00 |
| 06.07.2026 | 200,95 | 212,40 | 195,55 | 212,30 | 6,38% | 3.642,00 |
| 03.07.2026 | 201,15 | 202,80 | 199,08 | 199,58 | -0,42% | - |
| 02.07.2026 | 201,20 | 203,90 | 197,38 | 200,43 | -0,43% | - |
| 01.07.2026 | 200,95 | 202,25 | 200,15 | 201,30 | -0,15% | - |
| 30.06.2026 | 204,05 | 204,95 | 198,98 | 201,60 | -0,74% | 2.646,00 |
| 29.06.2026 | 203,60 | 210,35 | 200,35 | 203,10 | 0,77% | - |
| 26.06.2026 | 195,40 | 201,60 | 194,90 | 201,55 | 2,36% | 11,00 |
| 25.06.2026 | 196,58 | 201,15 | 193,70 | 196,90 | 0,70% | - |
| 24.06.2026 | 197,68 | 198,27 | 193,20 | 195,52 | -0,86% | - |
| 23.06.2026 | 192,80 | 197,52 | 190,02 | 197,23 | 1,21% | - |
| 22.06.2026 | 193,48 | 194,90 | 190,25 | 194,88 | 0,96% | - |
| 19.06.2026 | 185,63 | 193,65 | 185,05 | 193,02 | 3,69% | - |
| 18.06.2026 | 188,00 | 190,58 | 184,75 | 186,15 | -0,27% | - |
| 17.06.2026 | 190,38 | 193,43 | 186,63 | 186,65 | -1,94% | 850,00 |
| 16.06.2026 | 190,43 | 191,05 | 184,60 | 190,35 | -0,39% | 230,00 |
| 15.06.2026 | 191,02 | 195,18 | 188,43 | 191,10 | -0,42% | 10.491,00 |
| 12.06.2026 | 193,58 | 194,77 | 188,00 | 191,90 | -0,94% | 132,00 |
| 11.06.2026 | 188,35 | 195,83 | 186,18 | 193,73 | 3,26% | 296,00 |
| 10.06.2026 | 189,33 | 191,35 | 185,43 | 187,60 | -1,16% | 135,00 |
| 09.06.2026 | 188,50 | 193,23 | 181,65 | 189,80 | 1,06% | - |
| 08.06.2026 | 189,52 | 193,02 | 186,23 | 187,80 | -0,70% | 320,00 |
| 05.06.2026 | 197,52 | 198,45 | 188,33 | 189,13 | -4,81% | 60,00 |
| 04.06.2026 | 198,73 | 202,40 | 196,90 | 198,68 | -0,65% | - |
| 03.06.2026 | 201,80 | 202,05 | 196,68 | 199,98 | -0,90% | - |
| 02.06.2026 | 201,85 | 204,25 | 199,30 | 201,80 | -0,42% | - |
| 01.06.2026 | 193,48 | 202,65 | 191,58 | 202,65 | 5,33% | 2.280,00 |
| 29.05.2026 | 185,88 | 192,73 | 182,93 | 192,40 | 3,58% | - |
| 28.05.2026 | 180,80 | 186,58 | 180,38 | 185,75 | 2,65% | 4.200,00 |
| 27.05.2026 | 182,70 | 185,98 | 180,52 | 180,95 | -1,00% | - |
| 26.05.2026 | 183,55 | 188,98 | 182,20 | 182,77 | -0,92% | - |
| 25.05.2026 | 185,05 | 185,40 | 183,60 | 184,48 | -0,24% | 2.080,00 |
| 22.05.2026 | 181,40 | 184,93 | 180,10 | 184,93 | 2,13% | 804,00 |
| 21.05.2026 | 176,90 | 183,20 | 175,00 | 181,08 | 2,26% | - |
| 20.05.2026 | 167,23 | 177,60 | 167,13 | 177,08 | 5,94% | 126,00 |
| 19.05.2026 | 162,85 | 169,38 | 161,43 | 167,15 | 2,33% | - |
| 18.05.2026 | 162,73 | 164,23 | 161,65 | 163,35 | 0,08% | 900,00 |
| 15.05.2026 | 166,40 | 166,83 | 162,93 | 163,23 | -2,57% | 330,00 |
| 14.05.2026 | 166,63 | 170,60 | 166,05 | 167,52 | 0,86% | - |
| 13.05.2026 | 168,80 | 170,05 | 165,52 | 166,10 | -1,23% | 270,00 |
| 12.05.2026 | 169,80 | 170,93 | 164,10 | 168,18 | -1,22% | - |
| 11.05.2026 | 179,38 | 179,58 | 170,25 | 170,25 | -5,11% | 1.975,00 |
| 08.05.2026 | 183,23 | 183,30 | 179,08 | 179,43 | -1,70% | 360,00 |
| 07.05.2026 | 185,05 | 185,93 | 181,70 | 182,52 | -1,42% | 980,00 |
| 06.05.2026 | 178,60 | 185,38 | 177,63 | 185,15 | 3,97% | - |
| 05.05.2026 | 175,80 | 179,18 | 175,48 | 178,08 | 1,60% | 435,00 |
| 04.05.2026 | 179,20 | 183,77 | 174,50 | 175,27 | -3,10% | 5.895,00 |
| 30.04.2026 | 149,48 | 181,10 | 149,27 | 180,88 | 20,85% | 7.045,00 |
| 29.04.2026 | 147,52 | 150,10 | 145,63 | 149,68 | 1,72% | - |
| 28.04.2026 | 149,88 | 151,58 | 147,15 | 147,15 | -1,79% | - |
| 27.04.2026 | 151,25 | 153,65 | 148,30 | 149,83 | -1,14% | 1.931,00 |
| 24.04.2026 | 153,73 | 155,13 | 150,05 | 151,55 | -1,32% | - |
| 23.04.2026 | 155,98 | 163,08 | 153,27 | 153,58 | -1,98% | 260,00 |
| 22.04.2026 | 160,98 | 163,02 | 155,38 | 156,68 | -1,97% | - |
| 21.04.2026 | 163,85 | 165,10 | 159,23 | 159,83 | -2,16% | 1.098,00 |
| 20.04.2026 | 164,80 | 167,43 | 161,98 | 163,35 | -1,39% | 3.450,00 |
| 17.04.2026 | 161,60 | 167,80 | 160,90 | 165,65 | 2,81% | - |
| 16.04.2026 | 166,38 | 168,18 | 157,73 | 161,13 | -3,20% | - |
| 15.04.2026 | 171,23 | 172,58 | 164,73 | 166,45 | -2,56% | 701,00 |
| 14.04.2026 | 158,63 | 170,83 | 157,30 | 170,83 | 7,88% | 36,00 |
| 13.04.2026 | 158,13 | 160,50 | 155,73 | 158,35 | -0,53% | 152,00 |
| 10.04.2026 | 161,25 | 162,20 | 156,83 | 159,20 | -1,16% | 210,00 |
| 09.04.2026 | 160,25 | 163,05 | 158,90 | 161,08 | 0,26% | 6,00 |
| 08.04.2026 | 156,75 | 161,43 | 155,80 | 160,65 | 5,67% | - |
| 07.04.2026 | 156,68 | 157,27 | 150,93 | 152,02 | -1,03% | - |
| 02.04.2026 | 159,18 | 159,90 | 150,27 | 153,60 | -4,57% | 622,00 |
| 01.04.2026 | 153,35 | 161,98 | 153,05 | 160,95 | 5,26% | 527,00 |
| 31.03.2026 | 146,52 | 153,38 | 145,88 | 152,90 | 5,16% | - |
| 30.03.2026 | 148,85 | 150,13 | 144,33 | 145,40 | -1,86% | 480,00 |
| 27.03.2026 | 150,05 | 150,20 | 146,60 | 148,15 | -1,12% | 1.054,00 |
| 26.03.2026 | 153,27 | 155,02 | 149,75 | 149,83 | -2,93% | - |
| 25.03.2026 | 147,10 | 155,05 | 146,30 | 154,35 | 4,27% | - |
| 24.03.2026 | 150,30 | 150,90 | 144,95 | 148,02 | -1,66% | - |
| 23.03.2026 | 144,60 | 153,73 | 142,27 | 150,52 | 2,91% | 2.266,00 |
| 20.03.2026 | 148,33 | 152,43 | 144,20 | 146,27 | -3,26% | 1.493,00 |
| 19.03.2026 | 155,40 | 155,40 | 148,80 | 151,20 | -2,55% | 160,00 |
| 18.03.2026 | 161,10 | 161,68 | 154,15 | 155,15 | -3,42% | - |
| 17.03.2026 | 156,68 | 161,55 | 156,25 | 160,65 | 2,31% | 90,00 |
| 16.03.2026 | 156,27 | 160,10 | 155,33 | 157,02 | 1,21% | - |
| 13.03.2026 | 154,38 | 157,55 | 153,90 | 155,15 | 0,36% | - |
| 12.03.2026 | 160,30 | 161,05 | 154,48 | 154,60 | -3,84% | 210,00 |
| 11.03.2026 | 155,88 | 161,10 | 155,40 | 160,77 | 2,95% | 615,00 |
| 10.03.2026 | 151,65 | 158,70 | 151,55 | 156,18 | 2,85% | 920,00 |
| 09.03.2026 | 154,25 | 155,58 | 143,75 | 151,85 | -2,68% | - |
| 06.03.2026 | 163,13 | 164,88 | 155,83 | 156,02 | -4,89% | 810,00 |
| 05.03.2026 | 174,18 | 175,00 | 164,05 | 164,05 | -5,88% | - |
| 04.03.2026 | 168,93 | 175,77 | 168,88 | 174,30 | 2,65% | - |
| 03.03.2026 | 171,85 | 172,50 | 165,50 | 169,80 | -1,88% | - |
| 02.03.2026 | 173,35 | 177,25 | 170,05 | 173,05 | -0,79% | 3.464,00 |
| 27.02.2026 | 170,55 | 174,60 | 169,90 | 174,43 | 1,34% | 2.050,00 |
| 26.02.2026 | 168,63 | 172,30 | 168,15 | 172,13 | 1,94% | - |
| 25.02.2026 | 168,95 | 170,05 | 166,20 | 168,85 | -0,07% | 2.500,00 |
| 24.02.2026 | 163,77 | 169,08 | 162,63 | 168,98 | 3,51% | 162,00 |
| 23.02.2026 | 169,63 | 172,40 | 162,38 | 163,25 | -4,94% | 1.630,00 |
| 20.02.2026 | 171,50 | 174,70 | 168,95 | 171,73 | 0,38% | 1.536,00 |
| 19.02.2026 | 166,85 | 171,70 | 165,98 | 171,08 | 2,67% | 2.460,00 |
| 18.02.2026 | 157,40 | 167,63 | 157,23 | 166,63 | 6,13% | 1.080,00 |