40,935€
-0,86%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 41,97 | 42,24 | 41,54 | 41,88 | -1,06% | 341.371,00 |
| 14.05.2025 | 42,10 | 42,78 | 41,50 | 42,33 | 0,52% | 391.266,00 |
| 13.05.2025 | 41,59 | 42,19 | 41,17 | 42,11 | 1,10% | 291.913,00 |
| 12.05.2025 | 39,92 | 41,65 | 39,92 | 41,65 | 6,14% | 590.971,00 |
| 09.05.2025 | 39,77 | 40,01 | 38,86 | 39,24 | -0,93% | 276.852,00 |
| 08.05.2025 | 38,43 | 39,80 | 38,25 | 39,61 | 3,85% | 312.972,00 |
| 07.05.2025 | 38,12 | 38,41 | 37,11 | 38,14 | -1,06% | 272.843,00 |
| 06.05.2025 | 38,22 | 40,06 | 37,66 | 38,55 | 5,85% | 690.448,00 |
| 05.05.2025 | 37,49 | 37,49 | 36,32 | 36,42 | -2,33% | 323.810,00 |
| 02.05.2025 | 36,80 | 37,36 | 36,66 | 37,29 | 1,97% | 355.306,00 |
| 30.04.2025 | 36,11 | 36,60 | 35,95 | 36,57 | 1,13% | 379.914,00 |
| 29.04.2025 | 36,46 | 36,90 | 35,93 | 36,16 | -1,20% | 167.883,00 |
| 28.04.2025 | 35,90 | 36,66 | 35,84 | 36,60 | 2,38% | 274.530,00 |
| 25.04.2025 | 35,93 | 36,32 | 35,61 | 35,75 | 0,03% | 208.695,00 |
| 24.04.2025 | 35,08 | 35,74 | 34,71 | 35,74 | 1,39% | 168.883,00 |
| 23.04.2025 | 35,14 | 36,05 | 34,74 | 35,25 | 2,38% | 290.069,00 |
| 22.04.2025 | 34,16 | 34,50 | 33,17 | 34,43 | 1,65% | 269.649,00 |
| 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 |