47,905€
1,80%
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 |
---|---|---|---|---|---|---|
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 |
19.04.2024 | 49,21 | 49,67 | 48,72 | 49,42 | -0,74% | 236.885,00 |
18.04.2024 | 49,40 | 50,12 | 49,21 | 49,79 | 1,53% | 219.765,00 |
17.04.2024 | 48,99 | 49,71 | 48,81 | 49,04 | 0,64% | 255.078,00 |
16.04.2024 | 48,96 | 49,33 | 48,29 | 48,73 | -1,85% | 448.377,00 |
15.04.2024 | 50,52 | 51,16 | 49,54 | 49,65 | -2,19% | 461.092,00 |
12.04.2024 | 52,98 | 52,98 | 50,66 | 50,76 | -3,28% | 514.489,00 |
11.04.2024 | 52,00 | 53,04 | 51,90 | 52,48 | 0,54% | 316.644,00 |
10.04.2024 | 51,64 | 53,16 | 51,22 | 52,20 | -0,72% | 403.565,00 |
09.04.2024 | 52,64 | 53,22 | 51,50 | 52,58 | 1,12% | 396.243,00 |
08.04.2024 | 49,60 | 52,04 | 49,43 | 52,00 | 5,11% | 602.687,00 |
05.04.2024 | 50,20 | 50,36 | 48,92 | 49,47 | -2,85% | 684.923,00 |
04.04.2024 | 51,96 | 51,96 | 50,78 | 50,92 | -1,89% | 629.989,00 |
03.04.2024 | 52,66 | 52,76 | 51,54 | 51,90 | -1,78% | 373.632,00 |
02.04.2024 | 54,18 | 54,60 | 52,60 | 52,84 | -3,26% | 452.646,00 |
28.03.2024 | 54,94 | 55,70 | 54,62 | 54,62 | -0,58% | 326.727,00 |
27.03.2024 | 54,50 | 55,32 | 54,10 | 54,94 | 1,74% | 255.619,00 |
26.03.2024 | 53,78 | 54,44 | 53,24 | 54,00 | 0,56% | 223.382,00 |
25.03.2024 | 51,64 | 54,18 | 51,40 | 53,70 | 3,59% | 342.834,00 |
22.03.2024 | 52,66 | 52,92 | 51,42 | 51,84 | -2,04% | 359.894,00 |
21.03.2024 | 54,00 | 54,02 | 52,60 | 52,92 | -0,56% | 235.765,00 |
20.03.2024 | 52,04 | 53,68 | 51,60 | 53,22 | 0,15% | 332.158,00 |
19.03.2024 | 53,30 | 53,42 | 52,54 | 53,14 | -0,93% | 362.679,00 |
18.03.2024 | 54,58 | 54,70 | 53,34 | 53,64 | -1,61% | 229.891,00 |
15.03.2024 | 55,50 | 55,58 | 53,84 | 54,52 | -2,01% | 563.414,00 |
14.03.2024 | 56,08 | 57,06 | 55,64 | 55,64 | -0,78% | 218.235,00 |
13.03.2024 | 55,38 | 56,90 | 55,32 | 56,08 | 0,97% | 289.878,00 |
12.03.2024 | 55,40 | 55,70 | 54,36 | 55,54 | 0,80% | 359.033,00 |
11.03.2024 | 55,86 | 57,02 | 54,98 | 55,10 | -1,61% | 362.174,00 |
08.03.2024 | 54,20 | 56,70 | 53,98 | 56,00 | 3,02% | 850.913,00 |
07.03.2024 | 52,00 | 56,00 | 50,56 | 54,36 | -13,77% | 3.521.438,00 |
06.03.2024 | 62,90 | 63,52 | 62,08 | 63,04 | 0,35% | 310.202,00 |
05.03.2024 | 63,12 | 63,46 | 62,12 | 62,82 | -1,35% | 216.080,00 |
04.03.2024 | 63,80 | 64,44 | 63,40 | 63,68 | -0,38% | 191.666,00 |
01.03.2024 | 63,28 | 63,92 | 62,44 | 63,92 | 1,65% | 163.291,00 |
29.02.2024 | 63,88 | 64,36 | 62,80 | 62,88 | -1,38% | 401.392,00 |
28.02.2024 | 63,72 | 63,84 | 62,92 | 63,76 | 0,06% | 142.588,00 |
27.02.2024 | 63,40 | 63,94 | 63,10 | 63,72 | 0,09% | 193.674,00 |
26.02.2024 | 63,08 | 64,08 | 62,94 | 63,66 | 0,57% | 142.192,00 |
23.02.2024 | 64,00 | 64,30 | 62,98 | 63,30 | -0,97% | 139.307,00 |
22.02.2024 | 64,20 | 64,64 | 63,80 | 63,92 | 0,50% | 211.186,00 |
21.02.2024 | 62,36 | 63,68 | 62,36 | 63,60 | 1,99% | 189.079,00 |
20.02.2024 | 62,72 | 62,76 | 61,58 | 62,36 | -0,80% | 195.877,00 |
19.02.2024 | 63,06 | 63,54 | 62,70 | 62,86 | -0,95% | 182.571,00 |
16.02.2024 | 63,82 | 64,32 | 63,36 | 63,46 | 0,38% | 190.006,00 |
15.02.2024 | 63,66 | 64,34 | 63,22 | 63,22 | -0,16% | 204.229,00 |
14.02.2024 | 61,74 | 63,44 | 61,74 | 63,32 | 2,16% | 292.278,00 |
13.02.2024 | 61,92 | 62,70 | 61,52 | 61,98 | -0,51% | 154.686,00 |
12.02.2024 | 60,66 | 62,52 | 60,66 | 62,30 | 3,35% | 389.308,00 |
09.02.2024 | 59,04 | 60,28 | 59,04 | 60,28 | 2,45% | 401.500,00 |
08.02.2024 | 57,20 | 59,00 | 57,16 | 58,84 | 2,72% | 316.144,00 |
07.02.2024 | 57,44 | 57,86 | 56,96 | 57,28 | -0,31% | 174.439,00 |
06.02.2024 | 56,90 | 57,50 | 56,76 | 57,46 | 1,48% | 226.819,00 |
05.02.2024 | 56,90 | 57,46 | 56,34 | 56,62 | -0,42% | 199.195,00 |
02.02.2024 | 57,10 | 57,72 | 56,54 | 56,86 | -0,04% | 233.898,00 |
01.02.2024 | 57,30 | 58,08 | 56,44 | 56,88 | -2,17% | 321.265,00 |
31.01.2024 | 59,34 | 59,80 | 57,96 | 58,14 | -2,58% | 317.401,00 |
30.01.2024 | 59,24 | 60,02 | 58,54 | 59,68 | 1,22% | 220.161,00 |
29.01.2024 | 59,56 | 59,74 | 58,50 | 58,96 | -1,83% | 250.469,00 |
26.01.2024 | 58,88 | 60,36 | 58,88 | 60,06 | 2,53% | 383.705,00 |
25.01.2024 | 58,50 | 58,72 | 57,76 | 58,58 | -0,14% | 187.316,00 |
24.01.2024 | 59,22 | 59,50 | 58,16 | 58,66 | 0,10% | 246.728,00 |
23.01.2024 | 58,34 | 58,88 | 57,42 | 58,60 | 0,76% | 399.699,00 |
22.01.2024 | 58,90 | 58,98 | 57,84 | 58,16 | 0,59% | 231.299,00 |
19.01.2024 | 58,80 | 59,28 | 57,76 | 57,82 | 0,03% | 352.139,00 |
18.01.2024 | 59,12 | 59,78 | 57,58 | 57,80 | 0,03% | 394.864,00 |
17.01.2024 | 59,14 | 59,22 | 56,84 | 57,78 | -3,54% | 441.681,00 |
16.01.2024 | 62,00 | 62,52 | 57,62 | 59,90 | -9,65% | 1.665.814,00 |
15.01.2024 | 66,64 | 67,26 | 66,00 | 66,30 | -0,48% | 182.575,00 |
12.01.2024 | 65,90 | 67,94 | 65,56 | 66,62 | 0,36% | 279.588,00 |
11.01.2024 | 66,68 | 67,50 | 66,28 | 66,38 | 0,15% | 198.466,00 |
10.01.2024 | 64,30 | 66,52 | 63,84 | 66,28 | 2,89% | 408.276,00 |
09.01.2024 | 65,40 | 65,70 | 63,72 | 64,42 | -1,11% | 138.454,00 |
08.01.2024 | 63,40 | 65,34 | 63,06 | 65,14 | 2,23% | 235.627,00 |
05.01.2024 | 63,52 | 64,20 | 62,34 | 63,72 | -0,06% | 228.321,00 |
04.01.2024 | 64,60 | 64,74 | 63,08 | 63,76 | -1,39% | 175.270,00 |
03.01.2024 | 65,60 | 66,04 | 64,38 | 64,66 | -1,88% | 183.504,00 |
02.01.2024 | 67,74 | 67,94 | 65,90 | 65,90 | -2,31% | 254.103,00 |
29.12.2023 | 66,84 | 67,50 | 66,64 | 67,46 | 1,32% | 95.625,00 |
28.12.2023 | 66,98 | 67,12 | 66,28 | 66,58 | -0,21% | 98.908,00 |
27.12.2023 | 67,12 | 67,60 | 66,36 | 66,72 | -0,21% | 128.944,00 |
22.12.2023 | 67,00 | 67,46 | 66,54 | 66,86 | -1,42% | 158.078,00 |
21.12.2023 | 67,56 | 67,82 | 67,02 | 67,82 | -0,18% | 165.691,00 |
20.12.2023 | 67,86 | 68,32 | 66,70 | 67,94 | 0,09% | 236.394,00 |
19.12.2023 | 67,86 | 68,10 | 66,74 | 67,88 | 0,00% | 216.895,00 |
18.12.2023 | 68,36 | 68,52 | 67,64 | 67,88 | -1,28% | 204.618,00 |
15.12.2023 | 70,04 | 70,50 | 68,54 | 68,76 | -1,55% | 358.699,00 |
14.12.2023 | 68,94 | 70,22 | 68,84 | 69,84 | 3,34% | 357.178,00 |
13.12.2023 | 67,36 | 68,48 | 67,12 | 67,58 | -0,62% | 300.960,00 |
12.12.2023 | 68,16 | 68,68 | 67,90 | 68,00 | 0,00% | 232.045,00 |
11.12.2023 | 66,78 | 68,12 | 66,78 | 68,00 | 1,61% | 260.201,00 |
08.12.2023 | 64,38 | 67,34 | 64,38 | 66,92 | 3,98% | 352.042,00 |