44,380€
-0,09%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,22 | 45,10 | 44,14 | 44,39 | -0,07% | 6.164,00 |
| 20.02.2025 | 44,20 | 45,15 | 43,94 | 44,42 | 1,09% | 6.524,00 |
| 19.02.2025 | 46,04 | 46,14 | 43,86 | 43,94 | -4,31% | 12.042,00 |
| 18.02.2025 | 46,39 | 46,53 | 45,39 | 45,92 | -1,08% | 5.938,00 |
| 17.02.2025 | 46,26 | 46,71 | 45,97 | 46,42 | 1,13% | 13.040,00 |
| 14.02.2025 | 46,60 | 47,81 | 45,80 | 45,90 | -1,14% | 16.476,00 |
| 13.02.2025 | 46,00 | 46,82 | 45,88 | 46,43 | 0,96% | 19.914,00 |
| 12.02.2025 | 45,69 | 46,18 | 44,96 | 45,99 | 0,88% | 16.699,00 |
| 11.02.2025 | 44,03 | 45,64 | 44,03 | 45,59 | 3,47% | 9.383,00 |
| 10.02.2025 | 44,07 | 44,59 | 44,03 | 44,06 | -0,29% | 4.068,00 |
| 07.02.2025 | 45,72 | 45,74 | 44,10 | 44,19 | -3,35% | 7.402,00 |
| 06.02.2025 | 44,64 | 45,83 | 43,81 | 45,72 | 2,79% | 17.148,00 |
| 05.02.2025 | 44,37 | 44,82 | 44,20 | 44,48 | -0,60% | 8.565,00 |
| 04.02.2025 | 44,42 | 44,80 | 43,80 | 44,75 | 0,45% | 11.337,00 |
| 03.02.2025 | 44,03 | 44,70 | 43,54 | 44,55 | -1,29% | 11.403,00 |
| 31.01.2025 | 45,62 | 46,66 | 44,90 | 45,13 | -1,10% | 51.714,00 |
| 30.01.2025 | 43,71 | 45,79 | 43,45 | 45,63 | 4,39% | 21.586,00 |
| 29.01.2025 | 43,72 | 44,63 | 43,35 | 43,71 | 0,71% | 8.053,00 |
| 28.01.2025 | 44,88 | 45,00 | 43,36 | 43,40 | -2,82% | 9.691,00 |
| 27.01.2025 | 44,87 | 44,87 | 43,20 | 44,66 | -1,43% | 12.910,00 |
| 24.01.2025 | 43,53 | 46,21 | 43,51 | 45,31 | 3,52% | 29.627,00 |
| 23.01.2025 | 44,19 | 44,95 | 43,20 | 43,77 | -1,02% | 17.089,00 |
| 22.01.2025 | 43,78 | 44,47 | 42,79 | 44,22 | 1,94% | 14.828,00 |
| 21.01.2025 | 40,49 | 43,70 | 40,26 | 43,38 | 6,32% | 15.340,00 |
| 20.01.2025 | 41,41 | 41,67 | 40,58 | 40,80 | -2,11% | 7.239,00 |
| 17.01.2025 | 41,37 | 41,99 | 41,15 | 41,68 | 0,85% | 10.666,00 |
| 16.01.2025 | 41,84 | 42,63 | 40,58 | 41,33 | -0,29% | 31.799,00 |
| 15.01.2025 | 42,11 | 42,20 | 41,12 | 41,45 | -1,71% | 7.364,00 |
| 14.01.2025 | 42,64 | 42,90 | 41,95 | 42,17 | -0,92% | 9.451,00 |
| 13.01.2025 | 43,02 | 43,31 | 41,45 | 42,56 | -2,07% | 14.613,00 |
| 10.01.2025 | 43,32 | 43,91 | 43,16 | 43,46 | -0,28% | 4.905,00 |
| 09.01.2025 | 43,97 | 44,04 | 42,67 | 43,58 | -0,93% | 6.476,00 |
| 08.01.2025 | 44,89 | 44,89 | 43,77 | 43,99 | -2,00% | 8.561,00 |
| 07.01.2025 | 43,73 | 45,10 | 43,50 | 44,89 | 2,42% | 9.015,00 |
| 06.01.2025 | 42,99 | 44,52 | 42,70 | 43,83 | 3,47% | 12.573,00 |
| 03.01.2025 | 44,14 | 44,20 | 42,26 | 42,36 | -3,46% | 16.430,00 |
| 02.01.2025 | 44,56 | 45,31 | 43,77 | 43,88 | -1,37% | 12.378,00 |
| 30.12.2024 | 43,58 | 44,98 | 43,44 | 44,49 | 1,30% | 12.455,00 |
| 27.12.2024 | 43,97 | 44,50 | 43,54 | 43,92 | -0,52% | 16.124,00 |
| 23.12.2024 | 43,63 | 44,39 | 43,26 | 44,15 | 1,96% | 19.068,00 |
| 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 |