35,345€
0,38%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 35,21 | 35,48 | 34,66 | 35,31 | 0,31% | 31.005,00 |
| 04.12.2025 | 35,30 | 35,32 | 34,52 | 35,20 | 0,03% | 50.978,00 |
| 03.12.2025 | 34,49 | 35,83 | 34,01 | 35,19 | 0,54% | 149.794,00 |
| 02.12.2025 | 38,24 | 39,78 | 34,70 | 35,00 | -8,50% | 37.078,00 |
| 01.12.2025 | 38,24 | 39,30 | 38,08 | 38,25 | -0,78% | 44.665,00 |
| 28.11.2025 | 38,66 | 38,77 | 38,18 | 38,55 | -0,31% | 8.125,00 |
| 27.11.2025 | 38,80 | 39,10 | 38,02 | 38,67 | 0,10% | 28.397,00 |
| 26.11.2025 | 38,01 | 39,01 | 38,01 | 38,63 | 1,79% | 7.163,00 |
| 25.11.2025 | 37,23 | 38,07 | 37,00 | 37,95 | 1,77% | 13.153,00 |
| 24.11.2025 | 37,55 | 37,56 | 37,09 | 37,29 | 0,03% | 12.778,00 |
| 21.11.2025 | 36,31 | 37,55 | 36,31 | 37,28 | 2,64% | 4.890,00 |
| 20.11.2025 | 36,78 | 37,03 | 36,21 | 36,32 | -0,77% | 10.760,00 |
| 19.11.2025 | 36,75 | 37,04 | 36,60 | 36,60 | -1,21% | 7.334,00 |
| 18.11.2025 | 36,76 | 37,30 | 36,48 | 37,05 | 1,04% | 11.036,00 |
| 17.11.2025 | 37,21 | 37,52 | 36,67 | 36,67 | -2,03% | 6.580,00 |
| 14.11.2025 | 37,24 | 37,65 | 36,82 | 37,43 | 0,86% | 8.249,00 |
| 13.11.2025 | 37,39 | 37,49 | 36,91 | 37,11 | -0,96% | 10.227,00 |
| 12.11.2025 | 37,03 | 37,56 | 36,77 | 37,47 | 1,22% | 25.384,00 |
| 11.11.2025 | 36,63 | 37,02 | 36,41 | 37,02 | 0,93% | 14.172,00 |
| 10.11.2025 | 37,49 | 37,71 | 36,40 | 36,68 | -1,93% | 10.328,00 |
| 07.11.2025 | 36,75 | 37,40 | 36,69 | 37,40 | 1,44% | 5.611,00 |
| 06.11.2025 | 37,39 | 37,90 | 36,57 | 36,87 | -1,52% | 8.134,00 |
| 05.11.2025 | 36,75 | 37,50 | 36,41 | 37,44 | 1,33% | 15.857,00 |
| 04.11.2025 | 37,88 | 38,54 | 36,22 | 36,95 | -2,79% | 42.041,00 |
| 03.11.2025 | 38,41 | 38,97 | 37,83 | 38,01 | -1,20% | 9.400,00 |
| 31.10.2025 | 39,37 | 39,66 | 38,08 | 38,47 | -2,95% | 16.326,00 |
| 30.10.2025 | 40,24 | 40,57 | 38,88 | 39,64 | -1,59% | 24.682,00 |
| 29.10.2025 | 41,10 | 41,10 | 39,95 | 40,28 | -1,80% | 6.559,00 |
| 28.10.2025 | 41,18 | 41,20 | 40,96 | 41,02 | -0,32% | 3.766,00 |
| 27.10.2025 | 41,56 | 41,71 | 41,10 | 41,15 | -0,31% | 5.261,00 |
| 24.10.2025 | 41,37 | 41,68 | 41,28 | 41,28 | -0,70% | 3.387,00 |
| 23.10.2025 | 41,44 | 41,57 | 41,14 | 41,57 | 0,82% | 1.837,00 |
| 22.10.2025 | 41,34 | 41,56 | 40,73 | 41,23 | -0,27% | 4.406,00 |
| 21.10.2025 | 41,54 | 41,79 | 41,07 | 41,34 | -0,67% | 6.553,00 |
| 20.10.2025 | 41,73 | 41,98 | 41,16 | 41,62 | -0,12% | 7.712,00 |
| 17.10.2025 | 40,41 | 41,92 | 40,17 | 41,67 | 2,76% | 23.782,00 |
| 16.10.2025 | 41,02 | 41,28 | 40,50 | 40,55 | -1,39% | 6.044,00 |
| 15.10.2025 | 41,65 | 42,30 | 40,97 | 41,12 | -0,77% | 13.870,00 |
| 14.10.2025 | 40,70 | 41,54 | 40,50 | 41,44 | 1,07% | 5.604,00 |
| 13.10.2025 | 41,18 | 41,35 | 40,72 | 41,00 | 0,54% | 11.969,00 |
| 10.10.2025 | 41,22 | 41,76 | 40,67 | 40,78 | -1,24% | 7.916,00 |
| 09.10.2025 | 41,51 | 41,77 | 41,19 | 41,29 | -0,86% | 3.438,00 |
| 08.10.2025 | 40,90 | 41,95 | 40,86 | 41,65 | 2,03% | 12.287,00 |
| 07.10.2025 | 40,44 | 41,09 | 40,20 | 40,82 | 0,94% | 5.267,00 |
| 06.10.2025 | 40,93 | 40,94 | 40,21 | 40,44 | -1,15% | 4.678,00 |
| 03.10.2025 | 40,63 | 40,92 | 40,26 | 40,91 | 0,91% | 2.476,00 |
| 02.10.2025 | 40,51 | 40,65 | 40,30 | 40,54 | 0,32% | 4.511,00 |
| 01.10.2025 | 40,47 | 40,68 | 40,17 | 40,41 | 0,00% | 2.380,00 |
| 30.09.2025 | 40,66 | 40,66 | 40,21 | 40,41 | -0,32% | 1.681,00 |
| 29.09.2025 | 40,93 | 40,94 | 40,20 | 40,54 | -0,02% | 12.154,00 |
| 26.09.2025 | 40,93 | 41,18 | 40,02 | 40,55 | -1,36% | 6.631,00 |
| 25.09.2025 | 41,25 | 42,20 | 40,93 | 41,11 | -0,51% | 6.904,00 |
| 24.09.2025 | 41,10 | 41,41 | 40,77 | 41,32 | 0,02% | 10.231,00 |
| 23.09.2025 | 41,58 | 42,00 | 41,06 | 41,31 | -0,51% | 4.404,00 |
| 22.09.2025 | 41,40 | 41,69 | 40,66 | 41,52 | 0,83% | 10.580,00 |
| 19.09.2025 | 41,99 | 41,99 | 40,83 | 41,18 | -1,37% | 6.156,00 |
| 18.09.2025 | 42,02 | 42,09 | 41,65 | 41,75 | -0,26% | 1.319,00 |
| 17.09.2025 | 41,36 | 42,38 | 41,18 | 41,86 | 1,18% | 3.115,00 |
| 16.09.2025 | 41,29 | 41,72 | 41,14 | 41,37 | 0,27% | 4.083,00 |
| 15.09.2025 | 41,01 | 41,88 | 41,01 | 41,26 | 0,02% | 6.058,00 |
| 12.09.2025 | 41,73 | 41,95 | 41,10 | 41,25 | -0,58% | 5.451,00 |
| 11.09.2025 | 41,64 | 42,02 | 41,40 | 41,49 | -0,86% | 7.085,00 |
| 10.09.2025 | 42,22 | 42,49 | 41,62 | 41,85 | -0,69% | 8.095,00 |
| 09.09.2025 | 42,40 | 42,97 | 41,89 | 42,14 | -0,28% | 8.896,00 |
| 08.09.2025 | 42,14 | 42,66 | 41,90 | 42,26 | 0,52% | 6.832,00 |
| 05.09.2025 | 42,27 | 42,49 | 41,90 | 42,04 | -0,69% | 8.422,00 |
| 04.09.2025 | 41,86 | 42,48 | 41,86 | 42,33 | 1,29% | 6.596,00 |
| 03.09.2025 | 42,02 | 42,46 | 41,79 | 41,79 | -0,26% | 4.704,00 |
| 02.09.2025 | 41,95 | 42,50 | 41,38 | 41,90 | -0,19% | 7.566,00 |
| 01.09.2025 | 42,06 | 42,46 | 41,96 | 41,98 | -0,07% | 3.051,00 |
| 29.08.2025 | 42,21 | 42,54 | 41,99 | 42,01 | -0,92% | 2.966,00 |
| 28.08.2025 | 42,28 | 43,74 | 42,28 | 42,40 | 0,38% | 21.683,00 |
| 27.08.2025 | 42,70 | 42,99 | 42,21 | 42,24 | -0,85% | 6.768,00 |
| 26.08.2025 | 41,93 | 42,80 | 41,93 | 42,60 | 0,57% | 5.634,00 |
| 25.08.2025 | 42,51 | 42,55 | 42,05 | 42,36 | -0,19% | 5.907,00 |
| 22.08.2025 | 41,88 | 42,57 | 41,85 | 42,44 | 1,22% | 2.623,00 |
| 21.08.2025 | 42,02 | 42,37 | 41,70 | 41,93 | -0,66% | 8.465,00 |
| 20.08.2025 | 41,54 | 42,45 | 41,28 | 42,21 | 2,03% | 6.151,00 |
| 19.08.2025 | 40,66 | 42,13 | 40,60 | 41,37 | 1,10% | 16.490,00 |
| 18.08.2025 | 40,97 | 41,20 | 40,27 | 40,92 | -0,17% | 13.749,00 |
| 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 |