40,440€
0,37%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,53 | 40,59 | 40,26 | 40,42 | 0,32% | - |
| 01.10.2025 | 40,48 | 40,64 | 40,13 | 40,29 | -0,37% | 329.918,00 |
| 30.09.2025 | 40,30 | 40,65 | 40,08 | 40,44 | 0,00% | 310.594,00 |
| 29.09.2025 | 40,67 | 41,07 | 40,13 | 40,44 | -0,54% | 268.046,00 |
| 26.09.2025 | 40,86 | 40,86 | 40,00 | 40,66 | -0,59% | 468.677,00 |
| 25.09.2025 | 41,55 | 42,37 | 40,85 | 40,90 | -1,09% | 583.067,00 |
| 24.09.2025 | 41,39 | 41,41 | 40,65 | 41,35 | 0,10% | 233.190,00 |
| 23.09.2025 | 41,58 | 41,98 | 41,02 | 41,31 | -0,53% | 293.297,00 |
| 22.09.2025 | 40,96 | 41,78 | 40,62 | 41,53 | 0,70% | 224.683,00 |
| 19.09.2025 | 41,92 | 41,99 | 40,78 | 41,24 | -1,53% | 633.956,00 |
| 18.09.2025 | 41,91 | 42,09 | 41,60 | 41,88 | -0,17% | 207.199,00 |
| 17.09.2025 | 41,40 | 42,42 | 41,15 | 41,95 | 1,35% | 342.587,00 |
| 16.09.2025 | 41,30 | 41,83 | 41,06 | 41,39 | -0,07% | 191.664,00 |
| 15.09.2025 | 41,59 | 41,97 | 41,05 | 41,42 | -0,17% | 122.843,00 |
| 12.09.2025 | 41,49 | 42,01 | 41,10 | 41,49 | -0,05% | 200.624,00 |
| 11.09.2025 | 42,00 | 42,28 | 41,35 | 41,51 | -0,93% | 167.354,00 |
| 10.09.2025 | 42,19 | 42,58 | 41,50 | 41,90 | -0,69% | 199.560,00 |
| 09.09.2025 | 42,40 | 43,00 | 41,80 | 42,19 | -0,50% | 236.349,00 |
| 08.09.2025 | 42,23 | 42,79 | 41,89 | 42,40 | 0,78% | 212.295,00 |
| 05.09.2025 | 42,34 | 42,54 | 41,88 | 42,07 | -0,43% | 214.907,00 |
| 04.09.2025 | 42,13 | 42,61 | 42,01 | 42,25 | 0,60% | 211.078,00 |
| 03.09.2025 | 42,28 | 42,70 | 41,80 | 42,00 | -0,02% | 161.218,00 |
| 02.09.2025 | 42,46 | 42,53 | 41,39 | 42,01 | -0,07% | 104.378,00 |
| 01.09.2025 | 42,21 | 42,51 | 41,96 | 42,04 | -0,12% | 127.615,00 |
| 29.08.2025 | 42,45 | 42,54 | 41,89 | 42,09 | -0,82% | 174.989,00 |
| 28.08.2025 | 42,51 | 43,75 | 42,41 | 42,44 | 0,17% | 305.730,00 |
| 27.08.2025 | 42,59 | 42,99 | 42,34 | 42,37 | -0,14% | 108.121,00 |
| 26.08.2025 | 42,04 | 42,81 | 42,01 | 42,43 | 0,47% | 216.547,00 |
| 25.08.2025 | 42,56 | 42,58 | 41,97 | 42,23 | -0,73% | 121.713,00 |
| 22.08.2025 | 41,81 | 42,69 | 41,81 | 42,54 | 1,05% | 117.687,00 |
| 21.08.2025 | 42,38 | 42,38 | 41,59 | 42,10 | -0,24% | 105.210,00 |
| 20.08.2025 | 41,70 | 42,50 | 41,55 | 42,20 | 1,05% | 174.123,00 |
| 19.08.2025 | 40,66 | 42,11 | 40,60 | 41,76 | 2,45% | 341.523,00 |
| 18.08.2025 | 41,13 | 41,13 | 40,25 | 40,76 | -1,00% | 220.931,00 |
| 15.08.2025 | 41,51 | 41,56 | 41,04 | 41,17 | -0,29% | 99.511,00 |
| 14.08.2025 | 41,78 | 41,87 | 40,98 | 41,29 | -0,94% | 167.858,00 |
| 13.08.2025 | 41,30 | 41,96 | 41,20 | 41,68 | 1,44% | 258.138,00 |
| 12.08.2025 | 41,06 | 41,55 | 40,94 | 41,09 | 0,22% | 203.811,00 |
| 11.08.2025 | 41,50 | 41,74 | 40,87 | 41,00 | -0,94% | 205.437,00 |
| 08.08.2025 | 41,00 | 41,87 | 41,00 | 41,39 | 0,95% | 330.861,00 |
| 07.08.2025 | 41,08 | 41,35 | 40,80 | 41,00 | 0,00% | 175.964,00 |
| 06.08.2025 | 41,14 | 41,31 | 39,89 | 41,00 | -0,44% | 452.806,00 |
| 05.08.2025 | 41,20 | 44,08 | 40,50 | 41,18 | 1,33% | 983.526,00 |
| 04.08.2025 | 41,00 | 41,00 | 40,25 | 40,64 | -0,22% | 337.266,00 |
| 01.08.2025 | 40,81 | 41,38 | 40,17 | 40,73 | -0,76% | 604.131,00 |
| 31.07.2025 | 41,60 | 41,65 | 40,81 | 41,04 | -1,54% | 353.627,00 |
| 30.07.2025 | 41,52 | 41,94 | 41,22 | 41,68 | 0,10% | 171.279,00 |
| 29.07.2025 | 42,10 | 42,25 | 41,52 | 41,64 | -1,09% | 297.828,00 |
| 28.07.2025 | 43,01 | 43,17 | 41,84 | 42,10 | -1,01% | 177.684,00 |
| 25.07.2025 | 42,06 | 42,76 | 41,50 | 42,53 | 0,26% | 234.046,00 |
| 24.07.2025 | 42,87 | 42,87 | 42,11 | 42,42 | -0,33% | 201.539,00 |
| 23.07.2025 | 41,95 | 42,71 | 41,85 | 42,56 | 2,73% | 296.423,00 |
| 22.07.2025 | 40,94 | 41,99 | 40,82 | 41,43 | 0,88% | 123.803,00 |
| 21.07.2025 | 41,57 | 41,73 | 40,55 | 41,07 | -0,99% | 150.532,00 |
| 18.07.2025 | 41,89 | 41,89 | 41,33 | 41,48 | 0,53% | 158.156,00 |
| 17.07.2025 | 41,34 | 41,54 | 40,88 | 41,26 | 0,39% | 86.403,00 |
| 16.07.2025 | 40,79 | 41,58 | 40,67 | 41,10 | -0,36% | 178.705,00 |
| 15.07.2025 | 41,43 | 41,84 | 40,86 | 41,25 | -0,10% | 193.440,00 |
| 14.07.2025 | 41,15 | 41,51 | 40,70 | 41,29 | -1,34% | 176.372,00 |
| 11.07.2025 | 42,64 | 42,64 | 41,76 | 41,85 | -2,04% | 173.866,00 |
| 10.07.2025 | 42,09 | 42,78 | 42,01 | 42,72 | 1,64% | 189.465,00 |
| 09.07.2025 | 41,67 | 42,27 | 41,43 | 42,03 | 0,99% | 155.393,00 |
| 08.07.2025 | 41,68 | 42,35 | 41,39 | 41,62 | -0,22% | 206.870,00 |
| 07.07.2025 | 41,39 | 42,22 | 41,03 | 41,71 | 0,05% | 213.080,00 |
| 04.07.2025 | 39,88 | 42,53 | 39,22 | 41,69 | 3,99% | 1.001.292,00 |
| 03.07.2025 | 41,59 | 41,80 | 40,07 | 40,09 | -2,22% | 255.364,00 |
| 02.07.2025 | 40,12 | 41,82 | 40,05 | 41,00 | 2,81% | 333.207,00 |
| 01.07.2025 | 39,26 | 39,88 | 39,21 | 39,88 | 1,55% | 193.183,00 |
| 30.06.2025 | 39,00 | 39,57 | 38,58 | 39,27 | 1,00% | 195.807,00 |
| 27.06.2025 | 38,56 | 39,00 | 38,38 | 38,88 | 1,81% | 199.402,00 |
| 26.06.2025 | 38,07 | 38,83 | 38,07 | 38,19 | 0,32% | 109.295,00 |
| 25.06.2025 | 38,76 | 38,84 | 37,91 | 38,07 | -1,75% | 181.031,00 |
| 24.06.2025 | 38,15 | 39,13 | 37,88 | 38,75 | 3,72% | 253.668,00 |
| 23.06.2025 | 37,14 | 37,52 | 36,80 | 37,36 | -0,40% | 194.237,00 |
| 20.06.2025 | 37,71 | 38,08 | 37,41 | 37,51 | 0,21% | 377.765,00 |
| 19.06.2025 | 37,70 | 37,90 | 37,27 | 37,43 | -1,96% | 111.382,00 |
| 18.06.2025 | 37,80 | 38,41 | 37,30 | 38,18 | 0,45% | 380.140,00 |
| 17.06.2025 | 38,05 | 38,43 | 37,71 | 38,01 | -0,52% | 266.423,00 |
| 16.06.2025 | 38,04 | 38,71 | 38,02 | 38,21 | 0,10% | 182.298,00 |
| 13.06.2025 | 38,04 | 38,48 | 37,62 | 38,17 | -1,45% | 352.374,00 |
| 12.06.2025 | 38,90 | 39,19 | 38,41 | 38,73 | -1,78% | 200.164,00 |
| 11.06.2025 | 40,23 | 40,34 | 39,41 | 39,43 | -1,50% | 161.662,00 |
| 10.06.2025 | 39,68 | 40,04 | 39,23 | 40,03 | 0,48% | 175.650,00 |
| 09.06.2025 | 39,50 | 40,33 | 39,50 | 39,84 | 0,45% | 180.001,00 |
| 06.06.2025 | 39,11 | 39,73 | 38,88 | 39,66 | 0,15% | 204.053,00 |
| 05.06.2025 | 40,65 | 40,65 | 39,16 | 39,60 | -2,61% | 286.516,00 |
| 04.06.2025 | 40,28 | 41,15 | 40,28 | 40,66 | 1,12% | 188.777,00 |
| 03.06.2025 | 40,54 | 40,57 | 39,80 | 40,21 | -0,69% | 202.858,00 |
| 02.06.2025 | 40,35 | 40,93 | 39,92 | 40,49 | -0,76% | 218.150,00 |
| 30.05.2025 | 40,66 | 41,50 | 40,49 | 40,80 | -0,44% | 209.242,00 |
| 29.05.2025 | 40,85 | 41,71 | 40,54 | 40,98 | 1,21% | 163.185,00 |
| 28.05.2025 | 40,79 | 40,79 | 40,13 | 40,49 | -0,59% | 168.318,00 |
| 27.05.2025 | 39,84 | 40,88 | 39,61 | 40,73 | 2,29% | 226.111,00 |
| 26.05.2025 | 39,75 | 39,89 | 39,09 | 39,82 | 2,15% | 114.559,00 |
| 23.05.2025 | 39,45 | 39,66 | 38,31 | 38,98 | -1,44% | 226.487,00 |
| 22.05.2025 | 39,53 | 39,87 | 39,09 | 39,55 | -0,65% | 152.916,00 |
| 21.05.2025 | 40,56 | 40,76 | 39,49 | 39,81 | -2,81% | 201.445,00 |
| 20.05.2025 | 40,29 | 41,42 | 39,91 | 40,96 | 1,71% | 211.338,00 |
| 19.05.2025 | 39,75 | 40,61 | 39,54 | 40,27 | 0,32% | 248.030,00 |
| 16.05.2025 | 40,66 | 41,05 | 40,07 | 40,14 | -4,15% | 580.005,00 |