183,150€
0,83%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 147,63 | 160,38 | 147,38 | 157,00 | 5,56% | - |
| 16.02.2026 | 149,60 | 150,20 | 148,50 | 148,73 | -0,80% | 500,00 |
| 13.02.2026 | 150,60 | 153,18 | 144,85 | 149,93 | -0,22% | - |
| 12.02.2026 | 155,45 | 157,75 | 148,68 | 150,25 | -2,47% | 39,00 |
| 11.02.2026 | 155,77 | 163,45 | 153,90 | 154,05 | -0,82% | 1.915,00 |
| 10.02.2026 | 156,10 | 158,05 | 154,65 | 155,33 | -0,51% | 49,00 |
| 09.02.2026 | 153,08 | 156,13 | 152,30 | 156,13 | 1,84% | 1.218,00 |
| 06.02.2026 | 145,88 | 153,85 | 145,70 | 153,30 | 4,25% | - |
| 05.02.2026 | 151,30 | 151,38 | 144,15 | 147,05 | -2,49% | 1.264,00 |
| 04.02.2026 | 150,15 | 152,98 | 148,45 | 150,80 | 0,84% | 2.880,00 |
| 03.02.2026 | 147,13 | 151,50 | 146,45 | 149,55 | 1,93% | 10.112,00 |
| 02.02.2026 | 141,63 | 148,58 | 141,60 | 146,73 | 1,73% | 1.440,00 |
| 30.01.2026 | 143,43 | 147,15 | 121,00 | 144,23 | -5,61% | 2.913,00 |
| 29.01.2026 | 153,80 | 155,58 | 150,88 | 152,80 | -0,60% | - |
| 28.01.2026 | 153,83 | 154,90 | 152,15 | 153,73 | 0,61% | 84,00 |
| 27.01.2026 | 148,45 | 154,23 | 147,83 | 152,80 | 3,70% | 1.450,00 |
| 26.01.2026 | 162,38 | 162,55 | 145,23 | 147,35 | -10,23% | 760,00 |
| 23.01.2026 | 164,95 | 169,52 | 164,05 | 164,15 | -0,36% | - |
| 22.01.2026 | 166,10 | 168,25 | 163,58 | 164,75 | -0,60% | 219,00 |
| 21.01.2026 | 164,85 | 167,58 | 162,25 | 165,75 | 0,81% | - |
| 20.01.2026 | 167,93 | 167,98 | 162,05 | 164,43 | -2,59% | 104,00 |
| 19.01.2026 | 168,93 | 170,73 | 168,40 | 168,80 | -1,06% | 828,00 |
| 16.01.2026 | 165,60 | 171,02 | 164,45 | 170,60 | 3,36% | 2.430,00 |
| 15.01.2026 | 153,63 | 165,10 | 153,20 | 165,05 | 7,45% | 250,00 |
| 14.01.2026 | 153,02 | 155,00 | 151,60 | 153,60 | 0,33% | 1.700,00 |
| 13.01.2026 | 154,30 | 156,50 | 152,40 | 153,10 | -0,83% | 3.216,00 |
| 12.01.2026 | 151,43 | 154,83 | 150,48 | 154,38 | 1,80% | 3.165,00 |
| 09.01.2026 | 145,88 | 152,20 | 145,73 | 151,65 | 3,52% | 176,00 |
| 08.01.2026 | 146,70 | 149,13 | 145,15 | 146,50 | -0,03% | - |
| 07.01.2026 | 147,38 | 148,93 | 145,40 | 146,55 | -1,78% | 3.593,00 |
| 06.01.2026 | 154,38 | 154,38 | 147,15 | 149,20 | -2,93% | 1.377,00 |
| 05.01.2026 | 149,88 | 154,52 | 149,00 | 153,70 | 2,71% | 332,00 |
| 02.01.2026 | 144,95 | 150,77 | 144,95 | 149,65 | 2,85% | - |
| 30.12.2025 | 145,98 | 146,65 | 145,45 | 145,50 | -1,29% | - |
| 29.12.2025 | 148,35 | 148,90 | 146,27 | 147,40 | 1,45% | - |
| 23.12.2025 | 146,50 | 152,13 | 145,05 | 145,30 | -0,21% | 20,00 |
| 22.12.2025 | 142,98 | 146,50 | 142,70 | 145,60 | 1,30% | 45,00 |
| 19.12.2025 | 139,00 | 143,73 | 135,52 | 143,73 | 3,98% | - |
| 18.12.2025 | 136,15 | 139,43 | 134,00 | 138,23 | 1,64% | - |
| 17.12.2025 | 137,13 | 138,52 | 133,68 | 136,00 | -0,80% | - |
| 16.12.2025 | 139,02 | 140,93 | 136,95 | 137,10 | -1,65% | 20,00 |
| 15.12.2025 | 139,30 | 140,50 | 136,90 | 139,40 | 2,95% | 296,00 |
| 12.12.2025 | 134,75 | 140,77 | 134,43 | 135,40 | 5,49% | 580,00 |
| 11.12.2025 | 128,88 | 135,50 | 127,83 | 128,35 | -4,71% | - |
| 10.12.2025 | 138,00 | 138,68 | 129,38 | 134,70 | -5,84% | - |
| 09.12.2025 | 143,83 | 145,25 | 137,95 | 143,05 | 1,27% | - |