46,440€
3,25%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 45,07 | 47,03 | 45,03 | 46,53 | 3,08% | - |
| 16.04.2026 | 44,67 | 45,31 | 44,67 | 45,14 | 1,03% | - |
| 15.04.2026 | 44,88 | 45,18 | 44,39 | 44,68 | -1,87% | - |
| 14.04.2026 | 46,29 | 46,73 | 45,11 | 45,53 | -1,85% | 150,00 |
| 13.04.2026 | 46,61 | 46,69 | 45,67 | 46,39 | -0,56% | - |
| 10.04.2026 | 47,61 | 47,80 | 46,27 | 46,65 | -2,47% | - |
| 09.04.2026 | 46,05 | 47,96 | 45,58 | 47,83 | 4,32% | 2.029,00 |
| 08.04.2026 | 44,92 | 46,02 | 44,38 | 45,85 | 3,50% | 50,00 |
| 07.04.2026 | 44,19 | 44,62 | 43,30 | 44,30 | 2,04% | - |
| 02.04.2026 | 43,54 | 43,93 | 42,84 | 43,42 | -1,00% | - |
| 01.04.2026 | 43,62 | 43,98 | 43,33 | 43,86 | 0,34% | 136,00 |
| 31.03.2026 | 43,41 | 44,21 | 42,79 | 43,71 | 1,70% | - |
| 30.03.2026 | 42,90 | 43,56 | 42,83 | 42,98 | 0,61% | - |
| 27.03.2026 | 43,18 | 43,37 | 42,67 | 42,72 | -0,92% | 18,00 |
| 26.03.2026 | 43,78 | 43,98 | 43,11 | 43,11 | -0,87% | - |
| 25.03.2026 | 43,34 | 43,90 | 43,01 | 43,49 | 1,54% | - |
| 24.03.2026 | 43,15 | 43,25 | 42,60 | 42,83 | -1,92% | - |
| 23.03.2026 | 42,24 | 43,69 | 41,85 | 43,67 | 3,20% | 5,00 |
| 20.03.2026 | 42,76 | 42,86 | 42,27 | 42,32 | -0,59% | - |
| 19.03.2026 | 42,87 | 42,99 | 42,03 | 42,57 | -1,77% | - |
| 18.03.2026 | 44,01 | 44,09 | 43,30 | 43,33 | -1,13% | - |
| 17.03.2026 | 42,74 | 44,04 | 42,67 | 43,83 | 1,29% | - |
| 16.03.2026 | 44,28 | 44,28 | 42,90 | 43,27 | -1,65% | - |
| 13.03.2026 | 44,08 | 46,00 | 42,59 | 43,99 | 0,02% | 12,00 |
| 12.03.2026 | 43,37 | 44,14 | 43,09 | 43,98 | 1,42% | 2,00 |
| 11.03.2026 | 43,39 | 43,50 | 43,24 | 43,37 | -1,18% | - |
| 10.03.2026 | 43,24 | 43,95 | 42,93 | 43,89 | 1,98% | - |
| 09.03.2026 | 43,30 | 43,69 | 41,94 | 43,04 | -1,32% | - |
| 06.03.2026 | 45,40 | 45,41 | 43,12 | 43,61 | -2,81% | - |
| 05.03.2026 | 45,55 | 45,63 | 44,52 | 44,87 | -1,32% | - |
| 04.03.2026 | 45,08 | 45,84 | 45,03 | 45,47 | 0,46% | - |
| 03.03.2026 | 44,39 | 45,38 | 43,53 | 45,26 | 1,05% | - |
| 02.03.2026 | 45,09 | 45,35 | 44,34 | 44,79 | -1,97% | 293,00 |
| 27.02.2026 | 45,89 | 46,00 | 45,60 | 45,69 | -0,71% | - |
| 26.02.2026 | 45,47 | 46,60 | 45,47 | 46,02 | 1,09% | - |
| 25.02.2026 | 45,40 | 45,84 | 44,58 | 45,52 | 1,08% | 3,00 |
| 24.02.2026 | 45,04 | 45,13 | 44,10 | 45,04 | 1,35% | 231,00 |
| 23.02.2026 | 45,35 | 45,96 | 43,71 | 44,44 | -1,67% | 20,00 |
| 20.02.2026 | 45,63 | 46,54 | 44,84 | 45,19 | -0,77% | - |
| 19.02.2026 | 45,18 | 45,68 | 44,61 | 45,54 | 0,49% | - |
| 18.02.2026 | 45,52 | 45,92 | 45,18 | 45,32 | -0,09% | - |
| 17.02.2026 | 45,02 | 45,90 | 44,98 | 45,36 | 0,48% | 201,00 |
| 16.02.2026 | 45,11 | 45,30 | 45,08 | 45,15 | 0,13% | - |
| 13.02.2026 | 44,31 | 45,22 | 44,03 | 45,09 | 2,09% | - |
| 12.02.2026 | 44,08 | 45,20 | 43,98 | 44,16 | 1,10% | - |
| 11.02.2026 | 43,82 | 44,57 | 43,67 | 43,68 | 0,43% | 15,00 |
| 10.02.2026 | 43,93 | 44,37 | 43,44 | 43,50 | -0,91% | - |
| 09.02.2026 | 44,01 | 44,65 | 43,07 | 43,90 | -0,71% | 2,00 |
| 06.02.2026 | 43,10 | 44,48 | 43,05 | 44,21 | 4,97% | 500,00 |
| 05.02.2026 | 42,77 | 43,42 | 41,95 | 42,12 | -1,16% | - |
| 04.02.2026 | 41,51 | 42,61 | 41,42 | 42,61 | 2,85% | 40,00 |
| 03.02.2026 | 40,80 | 41,95 | 40,65 | 41,43 | 1,76% | - |
| 02.02.2026 | 39,56 | 41,00 | 39,51 | 40,72 | 2,67% | 3,00 |
| 30.01.2026 | 39,28 | 39,81 | 38,73 | 39,66 | -0,26% | 113,00 |
| 29.01.2026 | 39,96 | 40,31 | 39,44 | 39,76 | -2,61% | - |
| 28.01.2026 | 40,84 | 41,23 | 40,28 | 40,83 | -0,81% | 10,00 |
| 27.01.2026 | 41,36 | 41,43 | 40,67 | 41,16 | -0,74% | 372,00 |
| 26.01.2026 | 42,64 | 43,78 | 41,19 | 41,47 | -3,88% | 17,00 |
| 23.01.2026 | 45,00 | 45,55 | 42,93 | 43,14 | -3,66% | 41,00 |
| 22.01.2026 | 47,45 | 47,57 | 44,43 | 44,78 | -4,18% | 10,00 |
| 21.01.2026 | 46,12 | 47,13 | 45,85 | 46,74 | 3,66% | 70,00 |
| 20.01.2026 | 44,66 | 45,60 | 43,90 | 45,09 | 0,33% | 2,00 |
| 19.01.2026 | 44,97 | 45,07 | 44,92 | 44,94 | -1,93% | - |
| 16.01.2026 | 45,66 | 46,16 | 44,64 | 45,82 | 0,49% | 8,00 |
| 15.01.2026 | 44,72 | 45,63 | 44,26 | 45,60 | -3,75% | - |
| 14.01.2026 | 47,48 | 47,95 | 46,86 | 47,37 | -0,56% | 185,00 |
| 13.01.2026 | 47,63 | 47,64 | 47,62 | 47,64 | -0,68% | - |
| 12.01.2026 | 47,39 | 48,18 | 46,73 | 47,96 | 0,89% | 4,00 |
| 09.01.2026 | 47,75 | 48,23 | 47,09 | 47,54 | 0,20% | 73,00 |
| 08.01.2026 | 46,00 | 47,98 | 45,90 | 47,44 | 1,88% | - |
| 07.01.2026 | 47,54 | 47,78 | 46,26 | 46,57 | -2,47% | - |
| 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% | - |