33,865€
-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 |
|---|---|---|---|---|---|---|
| 17.04.2025 | 34,24 | 34,24 | 33,49 | 33,87 | -0,62% | 161.274,00 |
| 16.04.2025 | 33,50 | 34,08 | 33,00 | 34,08 | 0,98% | 194.039,00 |
| 15.04.2025 | 33,83 | 34,61 | 33,50 | 33,75 | -1,40% | 255.038,00 |
| 14.04.2025 | 34,05 | 34,66 | 33,62 | 34,23 | 2,79% | 266.272,00 |
| 11.04.2025 | 33,54 | 33,62 | 32,69 | 33,30 | 0,24% | 386.030,00 |
| 10.04.2025 | 35,00 | 35,14 | 32,86 | 33,22 | 4,14% | 479.550,00 |
| 09.04.2025 | 31,63 | 32,74 | 31,37 | 31,90 | -3,10% | 384.951,00 |
| 08.04.2025 | 33,80 | 34,07 | 32,67 | 32,92 | -0,78% | 551.814,00 |
| 07.04.2025 | 31,69 | 34,55 | 30,86 | 33,18 | -0,36% | 718.278,00 |
| 04.04.2025 | 33,52 | 33,70 | 31,60 | 33,30 | -1,27% | 776.267,00 |
| 03.04.2025 | 34,56 | 35,02 | 33,73 | 33,73 | -4,80% | 834.337,00 |
| 02.04.2025 | 35,76 | 35,90 | 34,94 | 35,43 | -0,92% | 204.139,00 |
| 01.04.2025 | 35,30 | 36,37 | 34,64 | 35,76 | 2,58% | 862.827,00 |
| 31.03.2025 | 35,00 | 35,42 | 34,26 | 34,86 | -0,68% | 331.736,00 |
| 28.03.2025 | 35,84 | 36,02 | 34,83 | 35,10 | -3,09% | 454.658,00 |
| 27.03.2025 | 35,98 | 36,45 | 35,79 | 36,22 | -0,71% | 179.765,00 |
| 26.03.2025 | 36,14 | 37,01 | 35,66 | 36,48 | 1,45% | 298.416,00 |
| 25.03.2025 | 36,15 | 36,53 | 35,76 | 35,96 | -1,94% | 539.914,00 |
| 24.03.2025 | 36,99 | 37,27 | 36,37 | 36,67 | 0,47% | 237.924,00 |
| 21.03.2025 | 37,78 | 37,99 | 36,03 | 36,50 | -3,95% | 736.116,00 |
| 20.03.2025 | 38,00 | 38,29 | 37,30 | 38,00 | 0,42% | 253.270,00 |
| 19.03.2025 | 37,79 | 38,23 | 37,44 | 37,84 | -0,42% | 241.333,00 |
| 18.03.2025 | 37,61 | 38,20 | 37,27 | 38,00 | 2,26% | 434.589,00 |
| 17.03.2025 | 36,93 | 37,81 | 35,94 | 37,16 | 0,70% | 502.517,00 |
| 14.03.2025 | 35,49 | 37,87 | 35,49 | 36,90 | -0,51% | 573.961,00 |
| 13.03.2025 | 39,50 | 39,78 | 35,80 | 37,09 | -2,42% | 1.766.131,00 |
| 12.03.2025 | 39,51 | 39,51 | 37,22 | 38,01 | -3,48% | 775.988,00 |
| 11.03.2025 | 40,82 | 41,19 | 39,17 | 39,38 | -3,50% | 462.538,00 |
| 10.03.2025 | 42,89 | 43,31 | 40,81 | 40,81 | -4,29% | 509.524,00 |
| 07.03.2025 | 44,00 | 44,62 | 42,31 | 42,64 | -3,27% | 265.767,00 |
| 06.03.2025 | 43,65 | 45,30 | 43,59 | 44,08 | 2,82% | 335.229,00 |
| 05.03.2025 | 42,11 | 43,87 | 41,67 | 42,87 | 3,88% | 431.530,00 |
| 04.03.2025 | 42,18 | 42,70 | 40,97 | 41,27 | -4,49% | 346.256,00 |
| 03.03.2025 | 44,48 | 44,56 | 42,87 | 43,21 | -2,26% | 357.268,00 |
| 28.02.2025 | 44,78 | 45,07 | 44,14 | 44,21 | -2,73% | 485.544,00 |
| 27.02.2025 | 44,73 | 45,73 | 44,43 | 45,45 | 0,11% | 193.513,00 |
| 26.02.2025 | 45,16 | 46,02 | 44,97 | 45,40 | 1,70% | 211.016,00 |
| 25.02.2025 | 45,16 | 45,95 | 44,64 | 44,64 | -1,89% | 149.823,00 |
| 24.02.2025 | 44,78 | 45,60 | 44,06 | 45,50 | 2,02% | 130.146,00 |
| 21.02.2025 | 44,43 | 45,12 | 44,37 | 44,60 | 0,75% | 148.472,00 |
| 20.02.2025 | 44,28 | 45,16 | 43,89 | 44,27 | 0,71% | 169.924,00 |
| 19.02.2025 | 45,82 | 46,02 | 43,96 | 43,96 | -4,43% | 193.393,00 |
| 18.02.2025 | 46,58 | 46,58 | 45,33 | 46,00 | -0,69% | 178.098,00 |
| 17.02.2025 | 46,33 | 46,70 | 45,95 | 46,32 | 0,00% | 123.871,00 |
| 14.02.2025 | 47,00 | 48,09 | 46,32 | 46,32 | -0,52% | 324.822,00 |
| 13.02.2025 | 46,46 | 46,79 | 45,83 | 46,56 | 1,68% | 215.998,00 |
| 12.02.2025 | 45,85 | 46,20 | 44,87 | 45,79 | 0,50% | 168.327,00 |
| 11.02.2025 | 44,13 | 45,82 | 44,12 | 45,56 | 3,24% | 150.174,00 |
| 10.02.2025 | 44,49 | 44,60 | 44,02 | 44,13 | -0,36% | 150.633,00 |
| 07.02.2025 | 45,56 | 45,56 | 44,10 | 44,29 | -3,21% | 184.504,00 |
| 06.02.2025 | 45,00 | 45,76 | 43,81 | 45,76 | 2,55% | 298.606,00 |
| 05.02.2025 | 44,42 | 44,88 | 44,04 | 44,62 | -0,34% | 161.972,00 |
| 04.02.2025 | 44,72 | 44,91 | 43,79 | 44,77 | 0,49% | 217.894,00 |
| 03.02.2025 | 43,98 | 44,78 | 43,32 | 44,55 | -1,50% | 201.527,00 |
| 31.01.2025 | 45,70 | 46,72 | 45,23 | 45,23 | -1,07% | 301.396,00 |
| 30.01.2025 | 43,64 | 45,75 | 43,32 | 45,72 | 4,34% | 184.236,00 |
| 29.01.2025 | 43,90 | 44,68 | 43,27 | 43,82 | -0,39% | 223.338,00 |
| 28.01.2025 | 44,68 | 45,05 | 43,99 | 43,99 | -1,43% | 135.062,00 |
| 27.01.2025 | 43,00 | 44,63 | 43,00 | 44,63 | -2,15% | 422.515,00 |
| 24.01.2025 | 45,00 | 46,20 | 44,26 | 45,61 | 3,92% | 373.094,00 |
| 23.01.2025 | 43,76 | 44,42 | 43,07 | 43,89 | -1,06% | 199.581,00 |
| 22.01.2025 | 42,96 | 44,42 | 42,73 | 44,36 | 3,45% | 235.310,00 |
| 21.01.2025 | 40,30 | 43,23 | 40,25 | 42,88 | 5,38% | 313.140,00 |
| 20.01.2025 | 41,51 | 41,60 | 40,67 | 40,69 | -2,52% | 239.755,00 |
| 17.01.2025 | 41,72 | 42,06 | 41,17 | 41,74 | 1,31% | 188.357,00 |
| 16.01.2025 | 42,20 | 42,78 | 40,55 | 41,20 | -0,60% | 332.929,00 |
| 15.01.2025 | 42,00 | 42,22 | 41,11 | 41,45 | -1,57% | 345.606,00 |
| 14.01.2025 | 42,53 | 43,00 | 41,96 | 42,11 | -0,45% | 141.634,00 |
| 13.01.2025 | 43,31 | 43,36 | 41,33 | 42,30 | -2,33% | 282.438,00 |
| 10.01.2025 | 43,14 | 43,93 | 43,06 | 43,31 | -0,35% | 169.748,00 |
| 09.01.2025 | 43,80 | 43,84 | 42,60 | 43,46 | -1,02% | 218.083,00 |
| 08.01.2025 | 44,79 | 44,83 | 43,90 | 43,91 | -2,16% | 232.249,00 |
| 07.01.2025 | 44,38 | 45,19 | 44,22 | 44,88 | 1,88% | 337.363,00 |
| 06.01.2025 | 42,66 | 44,55 | 42,66 | 44,05 | 3,45% | 251.347,00 |
| 03.01.2025 | 44,00 | 44,02 | 42,58 | 42,58 | -3,56% | 292.258,00 |
| 02.01.2025 | 44,81 | 45,35 | 43,76 | 44,15 | -1,41% | 299.361,00 |
| 30.12.2024 | 43,85 | 45,00 | 43,85 | 44,78 | 2,10% | 211.648,00 |
| 27.12.2024 | 43,94 | 44,90 | 43,50 | 43,86 | -0,90% | 229.268,00 |
| 23.12.2024 | 43,30 | 44,26 | 43,27 | 44,26 | 1,58% | 303.526,00 |
| 20.12.2024 | 43,02 | 44,01 | 42,55 | 43,57 | 0,35% | 848.449,00 |
| 19.12.2024 | 40,34 | 43,66 | 40,11 | 43,42 | 5,77% | 639.099,00 |
| 18.12.2024 | 40,46 | 41,48 | 40,40 | 41,05 | 1,46% | 275.802,00 |
| 17.12.2024 | 41,09 | 41,84 | 40,26 | 40,46 | -2,32% | 494.891,00 |
| 16.12.2024 | 41,45 | 41,89 | 41,00 | 41,42 | -0,96% | 322.641,00 |
| 13.12.2024 | 41,90 | 42,33 | 41,68 | 41,82 | -0,48% | 262.904,00 |
| 12.12.2024 | 41,05 | 42,02 | 41,05 | 42,02 | 2,94% | 356.752,00 |
| 11.12.2024 | 40,73 | 41,01 | 40,36 | 40,82 | -0,37% | 240.783,00 |
| 10.12.2024 | 40,07 | 41,04 | 39,71 | 40,97 | 1,24% | 345.503,00 |
| 09.12.2024 | 39,93 | 41,20 | 39,81 | 40,47 | 1,91% | 514.819,00 |
| 06.12.2024 | 37,50 | 39,76 | 37,26 | 39,71 | 5,08% | 531.532,00 |
| 05.12.2024 | 38,12 | 38,35 | 37,38 | 37,79 | -0,42% | 465.737,00 |
| 04.12.2024 | 35,30 | 38,12 | 34,51 | 37,95 | 9,75% | 1.204.123,00 |
| 03.12.2024 | 33,80 | 34,90 | 33,36 | 34,58 | 6,07% | 1.253.948,00 |
| 02.12.2024 | 32,26 | 32,60 | 31,87 | 32,60 | 1,65% | 950.576,00 |
| 29.11.2024 | 32,45 | 33,00 | 32,05 | 32,07 | -2,82% | 1.318.963,00 |
| 28.11.2024 | 36,36 | 36,69 | 32,84 | 33,00 | -8,51% | 1.573.960,00 |
| 27.11.2024 | 37,93 | 38,14 | 35,95 | 36,07 | -5,03% | 503.244,00 |
| 26.11.2024 | 39,34 | 39,46 | 37,93 | 37,98 | -3,97% | 437.565,00 |
| 25.11.2024 | 39,37 | 40,48 | 39,07 | 39,55 | 0,74% | 464.559,00 |
| 22.11.2024 | 39,54 | 39,67 | 38,61 | 39,26 | 0,18% | 158.009,00 |