33,970€
-4,39%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 35,76 | 35,83 | 33,31 | 33,98 | -4,36% | 510.716,00 |
| 06.09.2024 | 36,80 | 36,99 | 35,53 | 35,53 | -3,97% | 339.207,00 |
| 05.09.2024 | 37,00 | 37,37 | 37,00 | 37,00 | -1,15% | 254.333,00 |
| 04.09.2024 | 36,55 | 37,66 | 36,40 | 37,43 | 0,92% | 274.042,00 |
| 03.09.2024 | 37,59 | 38,21 | 36,87 | 37,09 | -0,56% | 143.690,00 |
| 02.09.2024 | 37,76 | 37,76 | 36,63 | 37,30 | -1,35% | 302.435,00 |
| 30.08.2024 | 38,57 | 38,81 | 37,79 | 37,81 | -1,97% | 397.008,00 |
| 29.08.2024 | 38,50 | 38,79 | 38,23 | 38,57 | -0,34% | 148.484,00 |
| 28.08.2024 | 40,00 | 40,14 | 38,67 | 38,70 | -3,15% | 268.033,00 |
| 27.08.2024 | 39,75 | 40,43 | 39,60 | 39,96 | 0,33% | 243.223,00 |
| 26.08.2024 | 40,80 | 40,90 | 39,69 | 39,83 | -1,90% | 278.355,00 |
| 23.08.2024 | 38,68 | 41,18 | 38,56 | 40,60 | 5,15% | 719.108,00 |
| 22.08.2024 | 38,06 | 38,81 | 37,76 | 38,61 | 1,13% | 262.453,00 |
| 21.08.2024 | 38,21 | 38,36 | 37,65 | 38,18 | -0,10% | 189.529,00 |
| 20.08.2024 | 39,05 | 39,35 | 38,22 | 38,22 | -2,00% | 291.738,00 |
| 19.08.2024 | 38,19 | 39,45 | 38,19 | 39,00 | 2,25% | 183.990,00 |
| 16.08.2024 | 38,13 | 38,70 | 38,12 | 38,14 | 0,32% | 182.922,00 |
| 15.08.2024 | 37,00 | 38,37 | 36,54 | 38,02 | 3,23% | 209.544,00 |
| 14.08.2024 | 37,40 | 37,70 | 36,83 | 36,83 | -1,15% | 186.476,00 |
| 13.08.2024 | 36,51 | 37,38 | 36,28 | 37,26 | 2,36% | 215.881,00 |
| 12.08.2024 | 37,70 | 38,00 | 36,29 | 36,40 | -3,50% | 311.315,00 |
| 09.08.2024 | 38,24 | 38,38 | 37,43 | 37,72 | -1,18% | 157.648,00 |
| 08.08.2024 | 38,35 | 38,35 | 37,37 | 38,17 | -1,06% | 235.234,00 |
| 07.08.2024 | 38,31 | 38,94 | 37,85 | 38,58 | 0,65% | 218.709,00 |
| 06.08.2024 | 38,61 | 39,22 | 37,48 | 38,33 | -0,08% | 286.034,00 |
| 05.08.2024 | 36,80 | 38,39 | 36,50 | 38,36 | 1,32% | 376.028,00 |
| 02.08.2024 | 38,14 | 39,02 | 37,45 | 37,86 | -1,94% | 485.292,00 |
| 01.08.2024 | 37,46 | 39,70 | 37,45 | 38,61 | 5,06% | 736.025,00 |
| 31.07.2024 | 36,56 | 37,12 | 36,31 | 36,75 | 0,57% | 487.437,00 |
| 30.07.2024 | 35,60 | 37,22 | 35,60 | 36,54 | 2,64% | 299.175,00 |
| 29.07.2024 | 35,40 | 36,15 | 35,34 | 35,60 | -1,19% | 356.081,00 |
| 26.07.2024 | 35,25 | 36,32 | 35,25 | 36,03 | 2,62% | 280.983,00 |
| 25.07.2024 | 35,87 | 36,06 | 35,11 | 35,11 | -3,01% | 660.514,00 |
| 24.07.2024 | 35,59 | 36,40 | 35,30 | 36,20 | -3,42% | 952.177,00 |
| 23.07.2024 | 38,31 | 38,45 | 37,21 | 37,48 | -2,34% | 278.154,00 |
| 22.07.2024 | 37,22 | 38,77 | 37,22 | 38,38 | 4,29% | 618.030,00 |
| 19.07.2024 | 38,00 | 38,16 | 36,80 | 36,80 | -3,92% | 485.073,00 |
| 18.07.2024 | 37,75 | 38,30 | 37,48 | 38,30 | 2,24% | 452.101,00 |
| 17.07.2024 | 37,71 | 38,15 | 37,18 | 37,46 | 0,29% | 626.577,00 |
| 16.07.2024 | 36,34 | 37,79 | 36,08 | 37,35 | -7,48% | 1.815.436,00 |
| 15.07.2024 | 41,27 | 41,37 | 39,96 | 40,37 | -2,91% | 504.562,00 |
| 12.07.2024 | 40,51 | 42,11 | 40,51 | 41,58 | 3,02% | 554.405,00 |
| 11.07.2024 | 39,90 | 40,60 | 39,62 | 40,36 | 2,49% | 439.389,00 |
| 10.07.2024 | 39,00 | 40,10 | 39,00 | 39,38 | -1,25% | 593.873,00 |
| 09.07.2024 | 40,71 | 40,90 | 39,88 | 39,88 | -2,04% | 731.805,00 |
| 08.07.2024 | 41,00 | 41,44 | 40,52 | 40,71 | -1,07% | 241.940,00 |
| 05.07.2024 | 40,65 | 41,40 | 40,54 | 41,15 | 1,30% | 309.116,00 |
| 04.07.2024 | 41,61 | 41,98 | 40,40 | 40,62 | -3,61% | 643.668,00 |
| 03.07.2024 | 42,08 | 42,63 | 41,86 | 42,14 | 0,64% | 292.083,00 |
| 02.07.2024 | 41,52 | 41,87 | 41,06 | 41,87 | 0,34% | 803.763,00 |
| 01.07.2024 | 42,20 | 42,45 | 41,71 | 41,73 | -0,10% | 251.505,00 |
| 28.06.2024 | 42,30 | 42,42 | 41,66 | 41,77 | -1,25% | 388.108,00 |
| 27.06.2024 | 42,58 | 43,09 | 42,23 | 42,30 | -0,73% | 320.207,00 |
| 26.06.2024 | 43,65 | 43,97 | 42,35 | 42,61 | -2,25% | 449.747,00 |
| 25.06.2024 | 44,17 | 44,27 | 43,44 | 43,59 | -1,09% | 237.316,00 |
| 24.06.2024 | 43,26 | 44,28 | 43,15 | 44,07 | 1,94% | 328.859,00 |
| 21.06.2024 | 44,38 | 44,39 | 43,18 | 43,23 | -2,81% | 462.866,00 |
| 20.06.2024 | 44,12 | 44,54 | 43,91 | 44,48 | 0,82% | 204.743,00 |
| 19.06.2024 | 44,25 | 44,35 | 43,67 | 44,12 | -0,47% | 187.029,00 |
| 18.06.2024 | 44,28 | 44,92 | 44,00 | 44,33 | 0,82% | 333.869,00 |
| 17.06.2024 | 43,39 | 44,08 | 42,99 | 43,97 | 1,78% | 350.423,00 |
| 14.06.2024 | 44,50 | 44,66 | 42,85 | 43,20 | -3,05% | 1.310.708,00 |
| 13.06.2024 | 45,50 | 45,70 | 44,56 | 44,56 | -2,71% | 656.089,00 |
| 12.06.2024 | 46,03 | 46,17 | 45,61 | 45,80 | -0,76% | 889.516,00 |
| 11.06.2024 | 46,98 | 47,07 | 46,15 | 46,15 | -1,83% | 536.718,00 |
| 10.06.2024 | 46,60 | 47,09 | 46,55 | 47,01 | -0,17% | 245.552,00 |
| 07.06.2024 | 47,21 | 47,54 | 46,44 | 47,09 | -0,06% | 347.930,00 |
| 06.06.2024 | 47,13 | 47,73 | 46,80 | 47,12 | 0,28% | 246.626,00 |
| 05.06.2024 | 47,68 | 47,68 | 46,90 | 46,99 | -1,03% | 338.914,00 |
| 04.06.2024 | 48,26 | 48,62 | 47,48 | 47,48 | -1,49% | 211.823,00 |
| 03.06.2024 | 49,20 | 49,49 | 48,01 | 48,20 | -1,05% | 234.381,00 |
| 31.05.2024 | 47,82 | 49,16 | 47,82 | 48,71 | 1,48% | 457.933,00 |
| 30.05.2024 | 47,09 | 48,64 | 46,98 | 48,00 | 2,04% | 391.797,00 |
| 29.05.2024 | 47,15 | 47,29 | 46,32 | 47,04 | -0,59% | 794.921,00 |
| 28.05.2024 | 48,54 | 48,61 | 47,10 | 47,32 | -2,21% | 275.984,00 |
| 27.05.2024 | 47,01 | 48,44 | 47,01 | 48,39 | 2,98% | 269.824,00 |
| 24.05.2024 | 47,70 | 47,90 | 46,72 | 46,99 | -2,06% | 446.401,00 |
| 23.05.2024 | 48,09 | 48,35 | 46,85 | 47,98 | -0,72% | 413.404,00 |
| 22.05.2024 | 49,99 | 50,06 | 48,19 | 48,33 | -3,38% | 473.363,00 |
| 21.05.2024 | 49,72 | 50,02 | 49,10 | 50,02 | 0,30% | 375.002,00 |
| 20.05.2024 | 50,30 | 50,62 | 49,87 | 49,87 | -0,89% | 183.480,00 |
| 17.05.2024 | 50,02 | 50,54 | 49,85 | 50,32 | -0,12% | 273.695,00 |
| 16.05.2024 | 48,99 | 50,90 | 48,12 | 50,38 | 3,05% | 717.444,00 |
| 15.05.2024 | 48,06 | 49,06 | 47,83 | 48,89 | -0,71% | 389.571,00 |
| 14.05.2024 | 48,94 | 50,20 | 48,49 | 49,24 | 0,80% | 392.108,00 |
| 13.05.2024 | 48,14 | 48,92 | 48,10 | 48,85 | 1,98% | 297.487,00 |
| 10.05.2024 | 48,02 | 48,33 | 47,70 | 47,90 | 0,67% | 326.351,00 |
| 09.05.2024 | 47,21 | 47,85 | 47,21 | 47,58 | 1,13% | 272.792,00 |
| 08.05.2024 | 47,70 | 47,86 | 47,05 | 47,05 | -0,95% | 403.045,00 |
| 07.05.2024 | 48,01 | 48,28 | 47,11 | 47,50 | -0,73% | 554.064,00 |
| 06.05.2024 | 47,79 | 48,88 | 47,70 | 47,85 | 0,00% | 381.888,00 |
| 03.05.2024 | 47,39 | 48,51 | 47,00 | 47,85 | 1,68% | 1.040.836,00 |
| 02.05.2024 | 52,32 | 52,50 | 45,70 | 47,06 | -6,89% | 2.490.765,00 |
| 30.04.2024 | 51,40 | 52,08 | 50,52 | 50,54 | -1,67% | 256.331,00 |
| 29.04.2024 | 51,20 | 51,74 | 50,96 | 51,40 | 1,30% | 360.541,00 |
| 26.04.2024 | 51,10 | 51,74 | 50,74 | 50,74 | 0,48% | 252.551,00 |
| 25.04.2024 | 50,78 | 50,78 | 50,24 | 50,50 | -0,71% | 237.018,00 |
| 24.04.2024 | 50,86 | 51,24 | 50,40 | 50,86 | 0,00% | 256.990,00 |
| 23.04.2024 | 50,96 | 51,12 | 50,56 | 50,86 | 0,51% | 220.662,00 |
| 22.04.2024 | 49,91 | 50,94 | 49,77 | 50,60 | 2,39% | 236.429,00 |