47,570€
2,53%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 46,11 | 47,84 | 46,03 | 47,75 | 2,91% | - |
| 05.01.2026 | 46,10 | 46,95 | 46,05 | 46,40 | 1,09% | 10,00 |
| 02.01.2026 | 45,48 | 46,40 | 45,45 | 45,90 | 0,42% | - |
| 30.12.2025 | 45,72 | 45,73 | 45,70 | 45,71 | -0,09% | - |
| 29.12.2025 | 46,12 | 46,86 | 45,49 | 45,75 | -0,49% | 310,00 |
| 23.12.2025 | 47,14 | 47,36 | 45,88 | 45,97 | -2,69% | 48,00 |
| 22.12.2025 | 47,96 | 48,60 | 47,02 | 47,24 | -0,92% | 67,00 |
| 19.12.2025 | 47,94 | 48,31 | 47,12 | 47,68 | -0,55% | - |
| 18.12.2025 | 47,91 | 48,44 | 47,86 | 47,95 | -0,15% | - |
| 17.12.2025 | 48,79 | 49,49 | 47,77 | 48,02 | -1,19% | - |
| 16.12.2025 | 48,46 | 49,19 | 48,14 | 48,60 | -0,33% | - |
| 15.12.2025 | 48,76 | 48,77 | 48,74 | 48,76 | -0,84% | - |
| 12.12.2025 | 48,58 | 49,79 | 48,27 | 49,17 | 1,47% | - |
| 11.12.2025 | 48,19 | 48,74 | 47,98 | 48,46 | 0,64% | - |
| 10.12.2025 | 49,15 | 49,35 | 47,71 | 48,15 | -2,66% | - |
| 09.12.2025 | 48,45 | 49,96 | 48,39 | 49,47 | 2,13% | - |
| 08.12.2025 | 47,90 | 48,73 | 47,89 | 48,44 | 0,98% | - |
| 05.12.2025 | 48,43 | 48,78 | 47,85 | 47,97 | -0,86% | - |
| 04.12.2025 | 48,92 | 49,35 | 48,30 | 48,38 | -1,80% | 200,00 |
| 03.12.2025 | 48,40 | 49,42 | 48,39 | 49,27 | 0,19% | - |
| 02.12.2025 | 49,04 | 49,32 | 48,61 | 49,17 | 0,58% | 101,00 |
| 01.12.2025 | 48,52 | 49,11 | 48,01 | 48,89 | -0,47% | 27,00 |
| 28.11.2025 | 49,52 | 49,66 | 48,92 | 49,12 | -0,70% | - |
| 27.11.2025 | 49,42 | 49,46 | 49,42 | 49,46 | -0,34% | - |
| 26.11.2025 | 48,81 | 49,92 | 48,74 | 49,63 | 1,46% | - |
| 25.11.2025 | 46,65 | 49,16 | 46,33 | 48,92 | 4,74% | - |
| 24.11.2025 | 47,21 | 47,67 | 46,65 | 46,70 | -1,09% | - |
| 21.11.2025 | 47,84 | 48,89 | 45,92 | 47,22 | -2,49% | - |
| 20.11.2025 | 48,51 | 48,56 | 48,35 | 48,42 | 0,74% | - |
| 19.11.2025 | 48,01 | 48,64 | 47,78 | 48,07 | 1,35% | - |
| 18.11.2025 | 47,56 | 47,72 | 47,43 | 47,43 | -0,37% | - |
| 17.11.2025 | 48,44 | 48,56 | 47,55 | 47,60 | -0,75% | - |
| 14.11.2025 | 48,24 | 48,28 | 47,61 | 47,96 | -0,04% | - |
| 13.11.2025 | 48,80 | 49,06 | 47,82 | 47,98 | -2,19% | - |
| 12.11.2025 | 49,01 | 49,83 | 48,78 | 49,06 | -0,35% | - |
| 11.11.2025 | 50,42 | 50,43 | 49,18 | 49,23 | -2,10% | 310,00 |
| 10.11.2025 | 49,68 | 50,54 | 49,58 | 50,28 | 1,70% | - |
| 07.11.2025 | 49,20 | 49,51 | 48,68 | 49,44 | 0,92% | - |
| 06.11.2025 | 50,13 | 50,16 | 48,39 | 48,99 | -2,17% | - |
| 05.11.2025 | 48,05 | 50,24 | 47,93 | 50,08 | 4,33% | 58,00 |
| 04.11.2025 | 47,55 | 48,23 | 46,99 | 48,00 | 0,69% | - |
| 03.11.2025 | 47,49 | 49,00 | 47,10 | 47,67 | 2,14% | 71,00 |
| 31.10.2025 | 46,63 | 46,67 | 46,63 | 46,67 | -0,05% | - |
| 30.10.2025 | 46,63 | 47,02 | 46,12 | 46,69 | -0,05% | - |
| 29.10.2025 | 47,30 | 47,45 | 46,45 | 46,72 | -2,04% | - |
| 28.10.2025 | 47,44 | 47,86 | 46,86 | 47,69 | 0,10% | - |
| 27.10.2025 | 48,21 | 48,55 | 47,60 | 47,64 | -0,79% | - |
| 24.10.2025 | 48,26 | 48,40 | 47,89 | 48,02 | 0,55% | - |
| 23.10.2025 | 47,55 | 48,02 | 47,44 | 47,76 | 0,70% | - |
| 22.10.2025 | 47,46 | 47,84 | 47,19 | 47,43 | -0,65% | 31,00 |
| 21.10.2025 | 47,58 | 48,14 | 47,46 | 47,74 | 0,36% | 17,00 |
| 20.10.2025 | 46,71 | 47,70 | 46,66 | 47,57 | 2,11% | - |
| 17.10.2025 | 45,75 | 46,66 | 45,35 | 46,58 | 1,64% | - |
| 16.10.2025 | 45,98 | 46,25 | 45,53 | 45,83 | -0,56% | - |
| 15.10.2025 | 46,01 | 46,57 | 45,73 | 46,09 | -0,04% | - |
| 14.10.2025 | 46,42 | 46,57 | 45,61 | 46,11 | -1,25% | - |
| 13.10.2025 | 45,81 | 47,03 | 45,73 | 46,70 | 2,49% | - |
| 10.10.2025 | 46,68 | 47,05 | 45,24 | 45,56 | -2,20% | 381,00 |
| 09.10.2025 | 49,16 | 50,62 | 46,50 | 46,59 | -5,46% | - |
| 08.10.2025 | 48,96 | 49,37 | 48,88 | 49,28 | 0,99% | - |
| 07.10.2025 | 49,96 | 50,29 | 48,58 | 48,79 | -2,34% | 48,00 |
| 06.10.2025 | 49,10 | 49,96 | 49,01 | 49,96 | 1,72% | - |
| 03.10.2025 | 49,20 | 49,59 | 48,67 | 49,12 | 0,13% | 100,00 |
| 02.10.2025 | 49,16 | 49,44 | 48,43 | 49,05 | -0,29% | - |
| 01.10.2025 | 49,66 | 49,98 | 48,97 | 49,20 | -1,35% | 23,00 |
| 30.09.2025 | 50,28 | 50,55 | 49,85 | 49,87 | -1,05% | - |
| 29.09.2025 | 51,09 | 51,32 | 50,00 | 50,40 | -0,20% | 27,00 |
| 26.09.2025 | 50,34 | 50,55 | 50,33 | 50,50 | 0,58% | - |
| 25.09.2025 | 50,16 | 50,21 | 49,66 | 50,21 | -0,26% | 150,00 |
| 24.09.2025 | 51,05 | 51,52 | 50,04 | 50,34 | -1,22% | - |
| 23.09.2025 | 50,79 | 51,36 | 50,77 | 50,96 | 0,20% | 33,00 |
| 22.09.2025 | 51,67 | 51,93 | 50,74 | 50,86 | -1,47% | - |
| 19.09.2025 | 51,94 | 52,33 | 51,44 | 51,62 | -0,58% | - |
| 18.09.2025 | 51,42 | 52,13 | 51,26 | 51,92 | 1,39% | - |
| 17.09.2025 | 51,28 | 51,62 | 50,72 | 51,21 | -0,06% | - |
| 16.09.2025 | 52,22 | 52,23 | 50,77 | 51,24 | -1,86% | 1,00 |
| 15.09.2025 | 50,75 | 52,47 | 50,37 | 52,21 | 1,93% | 75,00 |
| 12.09.2025 | 52,47 | 52,50 | 51,06 | 51,22 | -1,50% | - |
| 11.09.2025 | 51,16 | 52,05 | 50,85 | 52,00 | 3,21% | - |
| 10.09.2025 | 50,39 | 50,45 | 49,93 | 50,39 | -0,35% | 40,00 |
| 09.09.2025 | 50,45 | 50,98 | 50,43 | 50,56 | 0,52% | 1,00 |
| 08.09.2025 | 50,59 | 51,10 | 49,48 | 50,30 | -0,59% | 76,00 |
| 05.09.2025 | 51,68 | 51,71 | 50,46 | 50,60 | -2,13% | 350,00 |
| 04.09.2025 | 49,55 | 51,88 | 49,45 | 51,70 | 4,34% | 496,00 |
| 03.09.2025 | 49,23 | 49,81 | 49,16 | 49,55 | 0,28% | - |
| 02.09.2025 | 48,35 | 49,50 | 47,86 | 49,41 | 2,10% | 138,00 |
| 01.09.2025 | 48,31 | 48,74 | 48,21 | 48,40 | 0,05% | 2,00 |
| 29.08.2025 | 49,20 | 49,73 | 48,22 | 48,37 | -1,57% | - |
| 28.08.2025 | 48,91 | 49,24 | 48,53 | 49,14 | 0,55% | - |
| 27.08.2025 | 47,47 | 48,95 | 47,10 | 48,87 | 3,17% | 70,00 |
| 26.08.2025 | 48,01 | 48,10 | 47,25 | 47,37 | -1,68% | - |
| 25.08.2025 | 48,00 | 48,70 | 47,87 | 48,18 | 0,63% | - |
| 22.08.2025 | 47,31 | 49,06 | 45,76 | 47,88 | 1,25% | 40,00 |
| 21.08.2025 | 47,23 | 47,42 | 46,84 | 47,29 | 0,16% | 200,00 |
| 20.08.2025 | 47,36 | 47,46 | 46,88 | 47,22 | -0,39% | - |
| 19.08.2025 | 47,57 | 48,01 | 47,01 | 47,40 | -0,44% | 1,00 |
| 18.08.2025 | 47,50 | 47,69 | 47,13 | 47,61 | 0,47% | 28,00 |
| 15.08.2025 | 48,45 | 48,46 | 47,05 | 47,39 | -1,54% | 22,00 |
| 14.08.2025 | 48,89 | 49,07 | 47,76 | 48,13 | -1,69% | - |
| 13.08.2025 | 47,65 | 49,19 | 47,50 | 48,95 | 2,61% | - |