44,380€
0,25%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 40,09 | 40,12 | 38,37 | 39,19 | -2,03% | - |
| 20.11.2024 | 40,44 | 40,70 | 39,91 | 40,00 | 0,10% | 155.969,00 |
| 19.11.2024 | 40,40 | 40,95 | 39,24 | 39,96 | -1,62% | 190.652,00 |
| 18.11.2024 | 40,48 | 41,06 | 39,98 | 40,62 | 0,32% | 109.756,00 |
| 15.11.2024 | 40,17 | 40,76 | 39,84 | 40,49 | -0,10% | 107.362,00 |
| 14.11.2024 | 39,57 | 40,99 | 39,38 | 40,53 | 1,99% | 315.834,00 |
| 13.11.2024 | 38,71 | 39,84 | 38,71 | 39,74 | 1,85% | 245.392,00 |
| 12.11.2024 | 40,51 | 40,72 | 38,65 | 39,02 | -5,47% | 473.715,00 |
| 11.11.2024 | 42,13 | 42,36 | 41,28 | 41,28 | -1,15% | 154.836,00 |
| 08.11.2024 | 43,15 | 43,29 | 41,43 | 41,76 | -3,02% | 330.856,00 |
| 07.11.2024 | 40,59 | 43,60 | 40,59 | 43,06 | 5,59% | 425.146,00 |
| 06.11.2024 | 41,44 | 43,37 | 40,10 | 40,78 | -1,02% | 400.380,00 |
| 05.11.2024 | 44,20 | 44,20 | 39,70 | 41,20 | -4,30% | 573.394,00 |
| 04.11.2024 | 43,00 | 44,09 | 43,00 | 43,05 | -0,55% | 303.520,00 |
| 01.11.2024 | 42,70 | 43,29 | 42,00 | 43,29 | 2,88% | 167.291,00 |
| 31.10.2024 | 42,00 | 42,44 | 41,25 | 42,08 | 0,86% | 276.265,00 |
| 30.10.2024 | 41,62 | 42,12 | 41,23 | 41,72 | -0,05% | 283.438,00 |
| 29.10.2024 | 42,07 | 42,60 | 41,66 | 41,74 | -0,97% | 238.534,00 |
| 28.10.2024 | 42,89 | 43,26 | 42,15 | 42,15 | -1,45% | 188.609,00 |
| 25.10.2024 | 42,50 | 43,11 | 42,05 | 42,77 | 1,86% | 221.862,00 |
| 24.10.2024 | 41,62 | 42,77 | 41,62 | 41,99 | 0,84% | 161.065,00 |
| 23.10.2024 | 42,63 | 42,63 | 41,60 | 41,64 | -2,23% | 219.344,00 |
| 22.10.2024 | 42,20 | 43,00 | 42,03 | 42,59 | 0,02% | 173.199,00 |
| 21.10.2024 | 42,05 | 42,96 | 42,00 | 42,58 | 0,45% | 226.357,00 |
| 18.10.2024 | 41,90 | 42,94 | 41,85 | 42,39 | 3,09% | 268.066,00 |
| 17.10.2024 | 41,22 | 41,67 | 40,74 | 41,12 | -0,82% | 225.510,00 |
| 16.10.2024 | 39,60 | 41,76 | 38,71 | 41,46 | 1,94% | 300.683,00 |
| 15.10.2024 | 39,83 | 40,76 | 39,38 | 40,67 | 2,62% | - |
| 14.10.2024 | 39,39 | 39,70 | 38,65 | 39,63 | 0,43% | 192.786,00 |
| 11.10.2024 | 39,84 | 40,43 | 39,46 | 39,46 | -1,42% | 197.780,00 |
| 10.10.2024 | 41,08 | 41,09 | 39,55 | 40,03 | -2,25% | 219.255,00 |
| 09.10.2024 | 40,96 | 41,46 | 40,58 | 40,95 | 0,07% | 186.965,00 |
| 08.10.2024 | 40,07 | 40,94 | 39,93 | 40,92 | -1,04% | 212.792,00 |
| 07.10.2024 | 40,80 | 41,91 | 40,10 | 41,35 | 2,58% | 199.171,00 |
| 04.10.2024 | 39,88 | 40,74 | 39,67 | 40,31 | 0,67% | 169.126,00 |
| 03.10.2024 | 39,89 | 40,28 | 39,39 | 40,04 | 0,50% | 195.349,00 |
| 02.10.2024 | 40,12 | 40,80 | 39,70 | 39,84 | -0,50% | 243.132,00 |
| 01.10.2024 | 40,90 | 41,10 | 39,48 | 40,04 | -2,56% | 302.432,00 |
| 30.09.2024 | 41,58 | 42,15 | 40,65 | 41,09 | -2,51% | 451.123,00 |