43,320€
0,63%
Echtzeit-Aktienkurs HUGO BOSS AG NA O.N.
Bid:
Ask:
Aktienkurse zur HUGO BOSS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,93 | 44,00 | 42,55 | 43,30 | 0,58% | 41.899,00 |
| 19.12.2024 | 39,70 | 43,60 | 39,50 | 43,05 | 6,77% | 42.098,00 |
| 18.12.2024 | 40,21 | 41,31 | 40,21 | 40,32 | -0,10% | 12.697,00 |
| 17.12.2024 | 41,11 | 41,83 | 40,01 | 40,36 | -2,04% | 25.592,00 |
| 16.12.2024 | 41,74 | 41,81 | 41,10 | 41,20 | -1,29% | 17.505,00 |
| 13.12.2024 | 41,61 | 42,36 | 41,61 | 41,74 | -0,38% | 14.265,00 |
| 12.12.2024 | 40,83 | 42,00 | 40,64 | 41,90 | 2,29% | 25.113,00 |
| 11.12.2024 | 40,96 | 41,00 | 40,37 | 40,96 | 0,32% | 11.010,00 |
| 10.12.2024 | 39,80 | 41,12 | 39,62 | 40,83 | 1,64% | 18.229,00 |
| 09.12.2024 | 39,77 | 41,15 | 39,57 | 40,17 | 2,01% | 59.077,00 |
| 06.12.2024 | 37,50 | 39,80 | 37,40 | 39,38 | 4,79% | 44.212,00 |
| 05.12.2024 | 37,99 | 38,32 | 37,43 | 37,58 | -0,58% | 47.985,00 |
| 04.12.2024 | 35,29 | 38,49 | 34,51 | 37,80 | 8,31% | 118.196,00 |
| 03.12.2024 | 32,77 | 35,18 | 32,77 | 34,90 | 6,89% | 140.098,00 |
| 02.12.2024 | 32,20 | 32,67 | 31,90 | 32,65 | 1,37% | 72.580,00 |
| 29.11.2024 | 33,25 | 33,34 | 32,05 | 32,21 | -3,27% | 142.874,00 |
| 28.11.2024 | 36,41 | 36,69 | 32,78 | 33,30 | -8,29% | 130.805,00 |
| 27.11.2024 | 37,88 | 38,17 | 35,86 | 36,31 | -4,70% | 21.913,00 |
| 26.11.2024 | 39,16 | 39,40 | 37,87 | 38,10 | -3,52% | 16.571,00 |
| 25.11.2024 | 38,76 | 40,33 | 38,50 | 39,49 | 0,84% | 16.069,00 |
| 22.11.2024 | 39,08 | 39,70 | 38,74 | 39,16 | -0,43% | 7.549,00 |
| 21.11.2024 | 40,25 | 40,31 | 38,42 | 39,33 | -1,80% | 6.340,00 |
| 20.11.2024 | 40,13 | 40,64 | 39,50 | 40,05 | -0,05% | 4.016,00 |
| 19.11.2024 | 40,79 | 40,79 | 39,19 | 40,07 | -1,33% | 6.297,00 |
| 18.11.2024 | 40,39 | 41,00 | 40,10 | 40,61 | 0,15% | 4.932,00 |
| 15.11.2024 | 40,02 | 40,74 | 39,88 | 40,55 | 0,92% | 6.410,00 |
| 14.11.2024 | 39,50 | 40,90 | 39,31 | 40,18 | 0,85% | 8.663,00 |
| 13.11.2024 | 39,07 | 39,91 | 38,85 | 39,84 | 2,13% | 14.476,00 |
| 12.11.2024 | 40,90 | 40,97 | 38,71 | 39,01 | -4,71% | 20.935,00 |
| 11.11.2024 | 42,00 | 42,32 | 40,94 | 40,94 | -2,06% | 8.564,00 |
| 08.11.2024 | 43,03 | 43,27 | 41,47 | 41,80 | -3,46% | 8.752,00 |
| 07.11.2024 | 40,81 | 43,55 | 40,81 | 43,30 | 5,58% | 12.236,00 |
| 06.11.2024 | 41,36 | 43,30 | 40,11 | 41,01 | -0,24% | 23.385,00 |
| 05.11.2024 | 44,36 | 44,77 | 39,72 | 41,11 | -4,22% | 47.002,00 |
| 04.11.2024 | 43,23 | 44,00 | 42,60 | 42,92 | -0,51% | 21.484,00 |
| 01.11.2024 | 42,01 | 43,27 | 42,00 | 43,14 | 2,81% | 7.114,00 |
| 31.10.2024 | 41,69 | 42,31 | 41,30 | 41,96 | 0,17% | 5.082,00 |
| 30.10.2024 | 41,72 | 42,11 | 41,19 | 41,89 | 0,89% | 6.325,00 |
| 29.10.2024 | 42,39 | 42,49 | 41,51 | 41,52 | -1,77% | 7.304,00 |
| 28.10.2024 | 43,13 | 43,30 | 42,03 | 42,27 | -0,96% | 8.151,00 |
| 25.10.2024 | 41,80 | 43,11 | 41,69 | 42,68 | 1,45% | 5.505,00 |
| 24.10.2024 | 41,49 | 42,69 | 41,49 | 42,07 | 1,37% | 4.973,00 |
| 23.10.2024 | 42,60 | 42,99 | 41,25 | 41,50 | -2,61% | 7.962,00 |
| 22.10.2024 | 42,75 | 42,99 | 42,06 | 42,61 | -0,21% | 6.038,00 |
| 21.10.2024 | 42,29 | 42,95 | 42,11 | 42,70 | 1,18% | 20.609,00 |
| 18.10.2024 | 41,25 | 42,83 | 41,04 | 42,20 | 2,20% | 23.915,00 |
| 17.10.2024 | 41,49 | 41,60 | 40,82 | 41,29 | -0,51% | 8.926,00 |
| 16.10.2024 | 39,39 | 41,64 | 38,86 | 41,50 | 3,78% | 19.733,00 |
| 15.10.2024 | 39,81 | 40,85 | 39,35 | 39,99 | 0,50% | 14.181,00 |
| 14.10.2024 | 39,74 | 39,80 | 38,76 | 39,79 | 0,05% | 20.642,00 |
| 11.10.2024 | 40,15 | 40,44 | 39,50 | 39,77 | -0,82% | 9.132,00 |
| 10.10.2024 | 41,03 | 41,23 | 39,58 | 40,10 | -2,20% | 13.639,00 |
| 09.10.2024 | 41,07 | 41,45 | 40,78 | 41,00 | 0,20% | 8.382,00 |
| 08.10.2024 | 41,16 | 41,16 | 39,96 | 40,92 | -0,78% | 21.671,00 |
| 07.10.2024 | 40,64 | 41,92 | 40,14 | 41,24 | 1,80% | 10.744,00 |
| 04.10.2024 | 40,15 | 40,75 | 39,88 | 40,51 | 1,00% | 4.399,00 |
| 03.10.2024 | 39,68 | 40,17 | 39,45 | 40,11 | 0,12% | 10.267,00 |
| 02.10.2024 | 39,61 | 41,00 | 39,51 | 40,06 | 0,68% | 9.181,00 |
| 01.10.2024 | 41,09 | 41,12 | 39,51 | 39,79 | -2,26% | 18.932,00 |
| 30.09.2024 | 42,32 | 42,53 | 40,64 | 40,71 | -3,74% | 52.371,00 |
| 27.09.2024 | 40,21 | 42,55 | 40,21 | 42,29 | 4,96% | 46.059,00 |
| 26.09.2024 | 38,41 | 40,80 | 38,19 | 40,29 | 6,28% | 33.837,00 |
| 25.09.2024 | 37,83 | 38,46 | 37,75 | 37,91 | -0,66% | 7.230,00 |
| 24.09.2024 | 38,67 | 39,75 | 37,67 | 38,16 | -0,65% | 17.509,00 |
| 23.09.2024 | 37,30 | 39,48 | 35,30 | 38,41 | 1,56% | 45.371,00 |
| 20.09.2024 | 38,26 | 39,55 | 37,44 | 37,82 | -0,81% | 29.983,00 |
| 19.09.2024 | 37,12 | 38,92 | 36,90 | 38,13 | 3,22% | 30.244,00 |
| 18.09.2024 | 36,22 | 36,99 | 36,03 | 36,94 | 2,16% | 10.159,00 |
| 17.09.2024 | 36,16 | 36,78 | 35,93 | 36,16 | 0,06% | 8.464,00 |
| 16.09.2024 | 36,30 | 36,55 | 35,53 | 36,14 | 0,28% | 9.160,00 |
| 13.09.2024 | 34,75 | 36,32 | 34,61 | 36,04 | 3,86% | 19.580,00 |
| 12.09.2024 | 34,30 | 34,91 | 33,96 | 34,70 | 1,28% | 18.223,00 |
| 11.09.2024 | 33,84 | 34,44 | 33,60 | 34,26 | 1,78% | 12.643,00 |
| 10.09.2024 | 33,85 | 34,08 | 32,72 | 33,66 | -1,12% | 31.885,00 |
| 09.09.2024 | 35,51 | 35,78 | 33,40 | 34,04 | -4,03% | 34.687,00 |
| 06.09.2024 | 37,12 | 37,12 | 35,36 | 35,47 | -4,16% | 25.155,00 |
| 05.09.2024 | 37,18 | 37,43 | 37,01 | 37,01 | -0,86% | 7.069,00 |
| 04.09.2024 | 36,86 | 37,60 | 36,41 | 37,33 | 1,14% | 9.604,00 |
| 03.09.2024 | 37,19 | 38,12 | 36,90 | 36,91 | -1,28% | 6.565,00 |
| 02.09.2024 | 37,81 | 37,98 | 36,67 | 37,39 | -1,32% | 18.067,00 |
| 30.08.2024 | 38,51 | 38,76 | 37,76 | 37,89 | -1,38% | 17.407,00 |
| 29.08.2024 | 38,88 | 38,88 | 38,20 | 38,42 | -0,67% | 12.845,00 |
| 28.08.2024 | 40,01 | 40,13 | 38,61 | 38,68 | -3,32% | 7.986,00 |
| 27.08.2024 | 40,02 | 40,42 | 39,66 | 40,01 | 0,08% | 5.117,00 |
| 26.08.2024 | 40,99 | 41,00 | 39,74 | 39,98 | -2,37% | 27.528,00 |
| 23.08.2024 | 38,59 | 41,15 | 38,53 | 40,95 | 6,12% | 32.452,00 |
| 22.08.2024 | 38,29 | 38,79 | 37,76 | 38,59 | 0,70% | 4.846,00 |
| 21.08.2024 | 38,39 | 38,39 | 37,75 | 38,32 | 0,00% | 9.799,00 |
| 20.08.2024 | 39,84 | 39,84 | 38,04 | 38,32 | -3,06% | 14.192,00 |
| 19.08.2024 | 37,81 | 39,72 | 37,81 | 39,53 | 3,92% | 12.196,00 |
| 16.08.2024 | 38,39 | 38,65 | 38,02 | 38,04 | -0,86% | 5.404,00 |
| 15.08.2024 | 36,79 | 38,37 | 36,76 | 38,37 | 3,79% | 13.030,00 |
| 14.08.2024 | 36,50 | 37,70 | 36,50 | 36,97 | -1,28% | 10.430,00 |
| 13.08.2024 | 36,57 | 37,45 | 36,37 | 37,45 | 2,63% | 3.597,00 |
| 12.08.2024 | 37,75 | 37,98 | 36,27 | 36,49 | -3,08% | 7.670,00 |
| 09.08.2024 | 38,13 | 38,37 | 37,44 | 37,65 | -1,28% | 5.057,00 |
| 08.08.2024 | 38,44 | 38,52 | 37,43 | 38,14 | -0,16% | 4.911,00 |
| 07.08.2024 | 38,94 | 38,94 | 37,93 | 38,20 | -0,98% | 9.814,00 |
| 06.08.2024 | 38,57 | 39,20 | 37,50 | 38,58 | 0,68% | 10.488,00 |
| 05.08.2024 | 37,30 | 38,57 | 36,50 | 38,32 | -0,13% | 24.819,00 |