213,850€
-2,93%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 220,70 | 221,35 | 212,30 | 215,00 | -2,65% | - |
| 29.10.2026 | 218,00 | 221,70 | 216,55 | 220,85 | 1,45% | - |
| 28.10.2026 | 214,85 | 217,80 | 213,25 | 217,70 | 1,09% | 3.072,00 |
| 27.10.2026 | 207,80 | 215,55 | 206,80 | 215,35 | 3,58% | - |
| 26.10.2026 | 208,20 | 211,00 | 207,30 | 207,90 | -0,65% | - |
| 23.10.2026 | 209,25 | 211,40 | 200,20 | 209,25 | 2,15% | 1.310,00 |
| 22.10.2026 | 208,85 | 211,95 | 201,50 | 204,85 | -2,48% | - |
| 21.10.2026 | 206,50 | 212,45 | 206,20 | 210,05 | 1,94% | 7.500,00 |
| 20.10.2026 | 197,43 | 207,15 | 196,80 | 206,05 | 4,45% | - |
| 19.10.2026 | 193,85 | 197,75 | 190,50 | 197,27 | 2,07% | - |
| 16.10.2026 | 195,60 | 196,88 | 192,50 | 193,27 | -0,94% | - |
| 15.10.2026 | 181,20 | 195,15 | 178,65 | 195,10 | 6,86% | - |
| 14.10.2026 | 188,00 | 195,90 | 182,23 | 182,58 | -2,76% | - |
| 13.10.2026 | 185,33 | 190,13 | 183,38 | 187,75 | 1,32% | 2.975,00 |
| 12.10.2026 | 186,40 | 186,50 | 183,90 | 185,30 | -0,44% | - |
| 09.10.2026 | 184,77 | 186,83 | 182,02 | 186,13 | 0,84% | - |
| 08.10.2026 | 187,30 | 188,27 | 183,80 | 184,58 | -1,73% | 3.054,00 |
| 07.10.2026 | 190,48 | 191,23 | 185,48 | 187,83 | -0,94% | - |
| 06.10.2026 | 190,93 | 191,68 | 187,60 | 189,60 | -0,75% | 140,00 |
| 05.10.2026 | 193,18 | 194,90 | 190,60 | 191,02 | -0,75% | 292,00 |
| 02.10.2026 | 195,95 | 196,60 | 188,93 | 192,48 | -1,59% | - |
| 01.10.2026 | 196,43 | 197,13 | 194,15 | 195,58 | -0,69% | - |
| 30.09.2026 | 199,35 | 200,30 | 192,52 | 196,93 | -1,03% | - |
| 29.09.2026 | 198,48 | 200,58 | 196,80 | 198,98 | -0,05% | - |
| 28.09.2026 | 199,25 | 201,65 | 198,18 | 199,08 | -0,36% | - |
| 25.09.2026 | 195,80 | 200,55 | 195,05 | 199,80 | 2,49% | - |
| 24.09.2026 | 193,45 | 196,65 | 191,30 | 194,95 | 0,31% | - |
| 23.09.2026 | 194,35 | 196,90 | 192,80 | 194,35 | 0,08% | 23,00 |
| 22.09.2026 | 193,08 | 195,50 | 191,38 | 194,20 | 0,58% | 457,00 |
| 21.09.2026 | 190,33 | 193,45 | 189,73 | 193,08 | 1,86% | 114,00 |
| 18.09.2026 | 189,08 | 190,50 | 188,10 | 189,55 | 0,18% | 42,00 |
| 17.09.2026 | 188,90 | 190,93 | 186,68 | 189,20 | 0,54% | - |
| 16.09.2026 | 187,00 | 192,05 | 185,75 | 188,18 | 0,70% | - |
| 15.09.2026 | 192,13 | 194,75 | 184,85 | 186,88 | -2,88% | 6.660,00 |
| 14.09.2026 | 186,50 | 194,90 | 186,02 | 192,43 | 2,90% | - |
| 11.09.2026 | 190,93 | 191,02 | 187,00 | 187,00 | -1,80% | - |
| 10.09.2026 | 188,63 | 193,52 | 186,85 | 190,43 | 1,05% | 350,00 |
| 09.09.2026 | 191,93 | 191,93 | 186,38 | 188,45 | -1,58% | 4.330,00 |
| 08.09.2026 | 177,48 | 193,10 | 166,83 | 191,48 | 8,56% | 395,00 |
| 07.09.2026 | 195,90 | 196,15 | 160,73 | 176,38 | -10,04% | 4.620,00 |
| 04.09.2026 | 189,88 | 198,18 | 188,05 | 196,05 | 3,40% | - |
| 03.09.2026 | 186,27 | 191,02 | 182,75 | 189,60 | 2,16% | 480,00 |
| 02.09.2026 | 187,13 | 187,55 | 183,02 | 185,60 | -0,87% | - |
| 01.09.2026 | 186,52 | 188,18 | 178,45 | 187,23 | 0,63% | 5.270,00 |
| 31.08.2026 | 197,60 | 198,30 | 184,65 | 186,05 | -6,02% | 230,00 |
| 28.08.2026 | 201,35 | 202,85 | 197,30 | 197,98 | -1,77% | 84,00 |
| 27.08.2026 | 198,45 | 203,20 | 198,33 | 201,55 | 1,86% | - |
| 26.08.2026 | 195,77 | 201,80 | 193,10 | 197,88 | 1,11% | 102,00 |
| 25.08.2026 | 198,88 | 203,05 | 195,68 | 195,70 | -1,77% | - |
| 24.08.2026 | 211,65 | 211,70 | 195,85 | 199,23 | -5,91% | 670,00 |
| 21.08.2026 | 209,15 | 213,05 | 205,00 | 211,75 | 1,19% | - |
| 20.08.2026 | 210,95 | 211,20 | 207,00 | 209,25 | -0,43% | 25,00 |
| 19.08.2026 | 216,45 | 217,45 | 207,00 | 210,15 | -2,91% | 2.225,00 |
| 18.08.2026 | 220,95 | 221,30 | 213,00 | 216,45 | -2,65% | 1.300,00 |
| 17.08.2026 | 221,05 | 225,40 | 216,90 | 222,35 | 0,86% | - |
| 14.08.2026 | 213,40 | 223,25 | 213,30 | 220,45 | 3,18% | - |
| 13.08.2026 | 214,20 | 216,20 | 211,75 | 213,65 | -0,37% | 364,00 |
| 12.08.2026 | 213,40 | 216,60 | 211,70 | 214,45 | 0,42% | 190,00 |
| 11.08.2026 | 213,80 | 214,20 | 210,10 | 213,55 | 0,14% | 126,00 |
| 10.08.2026 | 209,50 | 220,85 | 209,50 | 213,25 | 0,78% | - |
| 07.08.2026 | 215,70 | 217,20 | 209,45 | 211,60 | -1,99% | - |
| 06.08.2026 | 222,90 | 223,20 | 215,75 | 215,90 | -2,86% | 374,00 |
| 05.08.2026 | 224,85 | 226,10 | 220,30 | 222,25 | -0,85% | 3.018,00 |
| 04.08.2026 | 213,20 | 224,15 | 211,70 | 224,15 | 5,33% | 6.020,00 |
| 03.08.2026 | 210,00 | 213,00 | 209,80 | 212,80 | 2,01% | 1.819,00 |
| 31.07.2026 | 208,75 | 214,10 | 202,10 | 208,60 | 1,93% | 3.184,00 |
| 30.07.2026 | 223,25 | 226,55 | 201,05 | 204,65 | -7,90% | 4.882,00 |
| 29.07.2026 | 229,80 | 231,90 | 220,80 | 222,20 | -3,29% | 4.200,00 |
| 28.07.2026 | 232,05 | 233,95 | 224,40 | 229,75 | -1,20% | 451,00 |
| 27.07.2026 | 230,15 | 235,50 | 227,35 | 232,55 | 1,88% | 1.463,00 |
| 24.07.2026 | 226,45 | 231,60 | 223,70 | 228,25 | 0,91% | 39,00 |
| 23.07.2026 | 218,80 | 227,55 | 216,20 | 226,20 | 3,43% | 1.400,00 |
| 22.07.2026 | 219,90 | 219,95 | 213,80 | 218,70 | -0,70% | - |
| 21.07.2026 | 213,60 | 220,25 | 211,60 | 220,25 | 3,70% | 128,00 |
| 20.07.2026 | 210,70 | 213,45 | 209,05 | 212,40 | 0,59% | - |
| 17.07.2026 | 205,75 | 213,10 | 202,70 | 211,15 | 2,13% | 576,00 |
| 16.07.2026 | 199,55 | 206,75 | 199,00 | 206,75 | 3,41% | - |
| 15.07.2026 | 200,05 | 201,50 | 198,13 | 199,93 | 0,30% | - |
| 14.07.2026 | 201,70 | 205,50 | 197,95 | 199,33 | -0,98% | - |
| 13.07.2026 | 206,75 | 208,85 | 201,05 | 201,30 | -3,10% | - |
| 10.07.2026 | 209,15 | 210,60 | 204,20 | 207,75 | -1,02% | 560,00 |
| 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 |