40,530€
-1,17%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 40,81 | 40,96 | 39,98 | 40,53 | -1,18% | 9.897,00 |
| 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 |
| 25.03.2025 | 36,66 | 36,84 | 35,79 | 35,96 | -2,12% | 25.716,00 |
| 24.03.2025 | 36,75 | 37,24 | 36,43 | 36,74 | -0,03% | 14.467,00 |
| 21.03.2025 | 37,91 | 37,91 | 36,07 | 36,75 | -3,52% | 21.753,00 |
| 20.03.2025 | 38,20 | 38,25 | 37,28 | 38,09 | -0,24% | 11.119,00 |
| 19.03.2025 | 37,71 | 38,18 | 37,59 | 38,18 | 0,47% | 12.108,00 |
| 18.03.2025 | 37,22 | 38,25 | 37,19 | 38,00 | 1,69% | 34.518,00 |
| 17.03.2025 | 37,12 | 37,73 | 36,05 | 37,37 | 0,46% | 34.418,00 |
| 14.03.2025 | 36,78 | 37,75 | 35,66 | 37,20 | -0,05% | 44.550,00 |
| 13.03.2025 | 37,96 | 39,99 | 35,96 | 37,22 | -2,03% | 71.130,00 |
| 12.03.2025 | 39,75 | 39,89 | 37,30 | 37,99 | -4,33% | 26.897,00 |
| 11.03.2025 | 41,41 | 41,41 | 39,19 | 39,71 | -2,96% | 19.576,00 |
| 10.03.2025 | 42,74 | 43,28 | 40,35 | 40,92 | -4,46% | 20.130,00 |
| 07.03.2025 | 43,34 | 44,17 | 42,34 | 42,83 | -1,63% | 7.175,00 |
| 06.03.2025 | 43,04 | 45,12 | 43,04 | 43,54 | 1,30% | 11.643,00 |
| 05.03.2025 | 42,15 | 43,77 | 41,65 | 42,98 | 3,00% | 7.190,00 |
| 04.03.2025 | 42,83 | 42,83 | 41,08 | 41,73 | -2,61% | 20.561,00 |
| 03.03.2025 | 44,21 | 44,47 | 42,73 | 42,85 | -2,48% | 20.622,00 |
| 28.02.2025 | 44,80 | 44,90 | 43,66 | 43,94 | -2,94% | 11.472,00 |
| 27.02.2025 | 44,86 | 45,70 | 44,38 | 45,27 | 1,21% | 3.747,00 |
| 26.02.2025 | 44,91 | 45,95 | 44,73 | 44,73 | -0,13% | 7.226,00 |
| 25.02.2025 | 45,21 | 45,85 | 44,63 | 44,79 | -0,91% | 4.424,00 |
| 24.02.2025 | 45,00 | 45,59 | 44,13 | 45,20 | 1,82% | 8.117,00 |
| 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 |