40,935€
-1,29%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,36 | 41,60 | 40,85 | 40,99 | -1,16% | 16.036,00 |
| 14.08.2025 | 41,71 | 41,86 | 41,01 | 41,47 | -0,91% | 17.154,00 |
| 13.08.2025 | 41,15 | 41,93 | 41,15 | 41,85 | 1,36% | 9.392,00 |
| 12.08.2025 | 41,29 | 41,51 | 40,96 | 41,29 | 0,00% | 28.151,00 |
| 11.08.2025 | 41,75 | 41,76 | 40,86 | 41,29 | -0,75% | 12.931,00 |
| 08.08.2025 | 41,14 | 41,73 | 41,01 | 41,60 | 0,73% | 10.656,00 |
| 07.08.2025 | 41,26 | 41,39 | 40,82 | 41,30 | 1,28% | 7.026,00 |
| 06.08.2025 | 41,23 | 41,43 | 39,89 | 40,78 | -1,21% | 25.616,00 |
| 05.08.2025 | 40,70 | 44,03 | 40,53 | 41,28 | 1,20% | 54.843,00 |
| 04.08.2025 | 40,89 | 41,30 | 40,27 | 40,79 | 0,57% | 19.696,00 |
| 01.08.2025 | 40,95 | 41,37 | 40,21 | 40,56 | -1,29% | 7.991,00 |
| 31.07.2025 | 41,89 | 42,05 | 40,81 | 41,09 | -1,37% | 5.606,00 |
| 30.07.2025 | 41,99 | 41,99 | 41,28 | 41,66 | -0,19% | 5.309,00 |
| 29.07.2025 | 42,09 | 42,10 | 41,56 | 41,74 | 0,10% | 8.346,00 |
| 28.07.2025 | 42,60 | 43,13 | 41,62 | 41,70 | -2,04% | 10.210,00 |
| 25.07.2025 | 41,86 | 42,79 | 40,40 | 42,57 | 0,78% | 17.346,00 |
| 24.07.2025 | 42,74 | 42,99 | 42,20 | 42,24 | -1,24% | 5.090,00 |
| 23.07.2025 | 41,88 | 42,94 | 41,87 | 42,77 | 3,06% | 18.596,00 |
| 22.07.2025 | 41,00 | 41,88 | 40,65 | 41,50 | 1,62% | 12.310,00 |
| 21.07.2025 | 41,29 | 41,74 | 40,84 | 40,84 | -0,87% | 6.954,00 |
| 18.07.2025 | 41,31 | 41,60 | 41,20 | 41,20 | 0,00% | 7.478,00 |
| 17.07.2025 | 41,33 | 41,52 | 41,00 | 41,20 | -0,68% | 9.132,00 |
| 16.07.2025 | 41,19 | 41,68 | 41,00 | 41,48 | 0,22% | 3.123,00 |
| 15.07.2025 | 41,55 | 41,79 | 41,00 | 41,39 | -0,34% | 9.923,00 |
| 14.07.2025 | 41,62 | 41,62 | 40,85 | 41,53 | -0,86% | 7.792,00 |
| 11.07.2025 | 42,43 | 42,48 | 41,67 | 41,89 | -1,46% | 9.975,00 |
| 10.07.2025 | 42,20 | 42,87 | 41,98 | 42,51 | 1,17% | 12.965,00 |
| 09.07.2025 | 41,85 | 42,23 | 41,40 | 42,02 | 0,89% | 6.345,00 |
| 08.07.2025 | 41,75 | 42,31 | 41,48 | 41,65 | 0,48% | 7.959,00 |
| 07.07.2025 | 41,60 | 42,22 | 41,17 | 41,45 | -0,69% | 11.512,00 |
| 04.07.2025 | 40,00 | 42,50 | 39,24 | 41,74 | 3,81% | 24.123,00 |
| 03.07.2025 | 41,17 | 41,54 | 39,97 | 40,21 | -2,12% | 3.333,00 |
| 02.07.2025 | 39,72 | 41,80 | 39,72 | 41,08 | 3,32% | 16.081,00 |
| 01.07.2025 | 39,24 | 40,04 | 39,18 | 39,76 | 1,17% | 5.677,00 |
| 30.06.2025 | 38,73 | 39,52 | 38,53 | 39,30 | 0,85% | 7.985,00 |
| 27.06.2025 | 38,27 | 39,02 | 38,27 | 38,97 | 2,20% | 4.291,00 |
| 26.06.2025 | 38,28 | 38,78 | 38,00 | 38,13 | 0,55% | 3.881,00 |
| 25.06.2025 | 38,50 | 38,73 | 37,92 | 37,92 | -2,14% | 2.452,00 |
| 24.06.2025 | 37,10 | 39,10 | 37,10 | 38,75 | 4,33% | 13.241,00 |
| 23.06.2025 | 37,07 | 37,45 | 36,85 | 37,14 | -1,07% | 9.895,00 |
| 20.06.2025 | 37,56 | 38,00 | 37,39 | 37,54 | 0,89% | 14.320,00 |
| 19.06.2025 | 38,08 | 38,08 | 37,21 | 37,21 | -2,59% | 4.556,00 |
| 18.06.2025 | 37,89 | 38,41 | 37,29 | 38,20 | 1,11% | 5.649,00 |
| 17.06.2025 | 38,00 | 38,30 | 37,78 | 37,78 | -0,63% | 5.382,00 |
| 16.06.2025 | 37,90 | 38,73 | 37,80 | 38,02 | -0,11% | 6.889,00 |
| 13.06.2025 | 38,31 | 38,49 | 37,64 | 38,06 | -1,76% | 12.643,00 |
| 12.06.2025 | 39,38 | 39,38 | 38,42 | 38,74 | -1,58% | 8.757,00 |
| 11.06.2025 | 40,17 | 40,17 | 39,36 | 39,36 | -1,85% | 3.042,00 |
| 10.06.2025 | 39,98 | 40,16 | 39,28 | 40,10 | 0,48% | 3.344,00 |
| 09.06.2025 | 39,49 | 40,30 | 39,49 | 39,91 | 0,91% | 1.078,00 |
| 06.06.2025 | 39,42 | 39,69 | 38,87 | 39,55 | 0,53% | 9.156,00 |
| 05.06.2025 | 40,54 | 40,54 | 39,17 | 39,34 | -3,27% | 8.737,00 |
| 04.06.2025 | 40,20 | 41,10 | 40,16 | 40,67 | 1,57% | 6.728,00 |
| 03.06.2025 | 40,51 | 40,51 | 39,87 | 40,04 | -1,18% | 6.957,00 |
| 02.06.2025 | 40,97 | 40,97 | 40,00 | 40,52 | -1,19% | 10.943,00 |
| 30.05.2025 | 40,84 | 41,40 | 40,55 | 41,01 | 0,69% | 6.847,00 |
| 29.05.2025 | 40,89 | 41,76 | 40,73 | 40,73 | 0,67% | 9.187,00 |
| 28.05.2025 | 40,80 | 40,83 | 40,11 | 40,46 | -0,49% | 7.831,00 |
| 27.05.2025 | 39,85 | 40,90 | 39,85 | 40,66 | 1,85% | 7.774,00 |
| 26.05.2025 | 39,44 | 39,96 | 39,16 | 39,92 | 2,89% | 6.721,00 |
| 23.05.2025 | 39,43 | 39,67 | 38,30 | 38,80 | -2,39% | 16.854,00 |
| 22.05.2025 | 39,59 | 39,78 | 39,17 | 39,75 | 0,51% | 2.885,00 |
| 21.05.2025 | 41,07 | 41,08 | 39,55 | 39,55 | -3,91% | 16.951,00 |
| 20.05.2025 | 40,24 | 41,40 | 39,95 | 41,16 | 1,55% | 13.049,00 |
| 19.05.2025 | 39,77 | 40,55 | 39,55 | 40,53 | 0,75% | 11.440,00 |
| 16.05.2025 | 40,59 | 41,03 | 39,99 | 40,23 | -3,59% | 13.360,00 |
| 15.05.2025 | 42,24 | 42,25 | 41,55 | 41,73 | -0,95% | 7.621,00 |
| 14.05.2025 | 41,51 | 42,70 | 41,51 | 42,13 | 0,57% | 20.944,00 |
| 13.05.2025 | 41,45 | 42,16 | 41,18 | 41,89 | 0,94% | 10.401,00 |
| 12.05.2025 | 39,81 | 41,74 | 39,62 | 41,50 | 4,88% | 50.234,00 |
| 09.05.2025 | 39,53 | 40,01 | 38,91 | 39,57 | -0,68% | 33.959,00 |
| 08.05.2025 | 38,50 | 39,85 | 38,37 | 39,84 | 3,53% | 20.536,00 |
| 07.05.2025 | 38,41 | 38,69 | 37,01 | 38,48 | 0,68% | 15.486,00 |
| 06.05.2025 | 36,49 | 39,95 | 36,26 | 38,22 | 4,51% | 51.442,00 |
| 05.05.2025 | 37,28 | 37,44 | 36,31 | 36,57 | -2,22% | 18.421,00 |
| 02.05.2025 | 36,91 | 37,47 | 36,59 | 37,40 | 1,91% | 9.553,00 |
| 30.04.2025 | 36,36 | 36,72 | 36,06 | 36,70 | 0,88% | 3.762,00 |
| 29.04.2025 | 37,00 | 37,00 | 35,97 | 36,38 | -1,94% | 2.926,00 |
| 28.04.2025 | 35,71 | 37,11 | 35,48 | 37,10 | 3,95% | 9.592,00 |
| 25.04.2025 | 35,68 | 36,30 | 35,62 | 35,69 | 0,06% | 9.555,00 |
| 24.04.2025 | 35,35 | 35,93 | 34,78 | 35,67 | 1,05% | 23.323,00 |
| 23.04.2025 | 35,37 | 36,05 | 35,01 | 35,30 | 1,12% | 22.220,00 |
| 22.04.2025 | 33,86 | 34,91 | 33,30 | 34,91 | 2,65% | 31.229,00 |
| 17.04.2025 | 34,09 | 34,49 | 33,50 | 34,01 | 0,35% | 11.902,00 |
| 16.04.2025 | 33,70 | 34,12 | 33,07 | 33,89 | -0,15% | 12.002,00 |
| 15.04.2025 | 33,79 | 34,60 | 33,57 | 33,94 | 0,38% | 13.544,00 |
| 14.04.2025 | 34,57 | 34,68 | 33,63 | 33,81 | 0,03% | 12.937,00 |
| 11.04.2025 | 33,85 | 34,24 | 32,71 | 33,80 | 1,47% | 12.053,00 |
| 10.04.2025 | 35,00 | 35,00 | 32,51 | 33,31 | -5,85% | 15.291,00 |
| 09.04.2025 | 31,81 | 35,38 | 31,24 | 35,38 | 10,05% | 13.051,00 |
| 08.04.2025 | 33,80 | 34,08 | 31,50 | 32,15 | -3,16% | 19.603,00 |
| 07.04.2025 | 32,42 | 34,38 | 30,60 | 33,20 | 0,00% | 35.499,00 |
| 04.04.2025 | 33,73 | 33,89 | 31,65 | 33,20 | -2,12% | 44.051,00 |
| 03.04.2025 | 34,86 | 35,07 | 33,74 | 33,92 | -7,32% | 28.631,00 |
| 02.04.2025 | 35,51 | 36,60 | 35,00 | 36,60 | 2,95% | 9.408,00 |
| 01.04.2025 | 35,42 | 35,91 | 34,64 | 35,55 | 1,08% | 16.175,00 |
| 31.03.2025 | 35,10 | 35,41 | 34,36 | 35,17 | -0,23% | 25.819,00 |
| 28.03.2025 | 36,34 | 36,34 | 34,88 | 35,25 | -2,92% | 21.865,00 |
| 27.03.2025 | 36,50 | 36,50 | 35,83 | 36,31 | -0,49% | 12.430,00 |
| 26.03.2025 | 35,91 | 36,92 | 35,68 | 36,49 | 1,47% | 19.710,00 |