36,120€
1,32%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 35,59 | 36,40 | 34,95 | 36,11 | 1,29% | 747,00 |
| 01.04.2025 | 35,27 | 35,65 | 34,67 | 35,65 | 1,80% | 156,00 |
| 31.03.2025 | 34,91 | 35,08 | 34,56 | 35,02 | -1,07% | 1.140,00 |
| 28.03.2025 | 36,10 | 36,10 | 35,00 | 35,40 | -2,13% | 460,00 |
| 27.03.2025 | 36,17 | 36,17 | 36,17 | 36,17 | -0,22% | - |
| 26.03.2025 | 35,95 | 36,37 | 35,95 | 36,25 | 1,06% | 251,00 |
| 25.03.2025 | 36,70 | 36,70 | 35,87 | 35,87 | -1,83% | 2.768,00 |
| 24.03.2025 | 36,78 | 36,81 | 36,54 | 36,54 | 0,22% | 101,00 |
| 21.03.2025 | 37,82 | 37,82 | 36,05 | 36,46 | -3,77% | 1.450,00 |
| 20.03.2025 | 37,89 | 37,89 | 37,89 | 37,89 | -0,29% | - |
| 19.03.2025 | 38,00 | 38,03 | 38,00 | 38,00 | 0,74% | 65,00 |
| 18.03.2025 | 37,24 | 37,72 | 37,24 | 37,72 | 1,37% | 436,00 |
| 17.03.2025 | 37,09 | 37,70 | 36,14 | 37,21 | -0,77% | 2.880,00 |
| 14.03.2025 | 36,63 | 37,62 | 36,63 | 37,50 | 1,71% | 120,00 |
| 13.03.2025 | 39,44 | 39,67 | 36,46 | 36,87 | -3,23% | 1.803,00 |
| 12.03.2025 | 39,64 | 39,64 | 38,10 | 38,10 | -4,25% | 412,00 |
| 11.03.2025 | 40,92 | 40,92 | 39,79 | 39,79 | -1,75% | 100,00 |
| 10.03.2025 | 42,81 | 42,81 | 40,50 | 40,50 | -7,00% | 200,00 |
| 07.03.2025 | 43,53 | 43,55 | 43,53 | 43,55 | -3,22% | 58,00 |
| 06.03.2025 | 43,06 | 45,00 | 43,06 | 45,00 | 2,97% | 500,00 |
| 05.03.2025 | 41,83 | 43,84 | 41,83 | 43,70 | 5,99% | 1.584,00 |
| 04.03.2025 | 42,86 | 42,86 | 41,23 | 41,23 | -4,12% | 75,00 |
| 03.03.2025 | 44,11 | 44,11 | 43,00 | 43,00 | -3,07% | 541,00 |
| 28.02.2025 | 44,66 | 44,66 | 44,36 | 44,36 | -2,18% | 50,00 |
| 27.02.2025 | 44,89 | 45,35 | 44,50 | 45,35 | 1,21% | 378,00 |
| 26.02.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -0,78% | - |
| 25.02.2025 | 45,16 | 45,16 | 45,16 | 45,16 | 1,30% | - |
| 24.02.2025 | 44,75 | 44,75 | 44,58 | 44,58 | -1,09% | 1.050,00 |
| 21.02.2025 | 44,26 | 45,07 | 44,26 | 45,07 | 0,40% | 30,00 |
| 20.02.2025 | 43,98 | 44,89 | 43,98 | 44,89 | 0,63% | 5,00 |
| 19.02.2025 | 45,93 | 45,93 | 44,61 | 44,61 | -2,85% | 463,00 |
| 18.02.2025 | 46,32 | 46,32 | 45,92 | 45,92 | -0,73% | 25,00 |
| 17.02.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -1,57% | 100,00 |
| 14.02.2025 | 46,61 | 47,00 | 46,61 | 47,00 | 1,34% | 300,00 |
| 13.02.2025 | 45,82 | 46,60 | 45,82 | 46,38 | 0,91% | 794,00 |
| 12.02.2025 | 45,47 | 45,96 | 45,47 | 45,96 | 4,34% | 250,00 |
| 11.02.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -0,09% | - |
| 10.02.2025 | 44,07 | 44,09 | 44,07 | 44,09 | -1,17% | 80,00 |
| 07.02.2025 | 45,46 | 45,46 | 44,14 | 44,61 | 0,63% | 425,00 |
| 06.02.2025 | 44,63 | 44,63 | 44,28 | 44,33 | -0,31% | 1.005,00 |
| 05.02.2025 | 44,47 | 44,47 | 44,47 | 44,47 | -0,34% | - |
| 04.02.2025 | 44,41 | 44,62 | 44,01 | 44,62 | 1,66% | 90,00 |
| 03.02.2025 | 44,65 | 44,65 | 43,89 | 43,89 | -4,84% | 313,00 |
| 31.01.2025 | 45,43 | 46,32 | 45,43 | 46,12 | 2,49% | 219,00 |
| 30.01.2025 | 43,74 | 45,00 | 43,74 | 45,00 | 2,86% | 131,00 |
| 29.01.2025 | 43,29 | 44,31 | 43,29 | 43,75 | -2,04% | 1.109,00 |
| 28.01.2025 | 44,66 | 44,66 | 44,66 | 44,66 | 1,22% | - |
| 27.01.2025 | 44,29 | 44,29 | 44,00 | 44,12 | -2,65% | 135,00 |
| 24.01.2025 | 43,73 | 46,12 | 43,73 | 45,32 | 3,16% | 2.136,00 |
| 23.01.2025 | 44,23 | 44,74 | 43,79 | 43,93 | -0,75% | 453,00 |
| 22.01.2025 | 43,54 | 44,26 | 42,82 | 44,26 | 1,91% | 1.102,00 |
| 21.01.2025 | 40,53 | 43,43 | 40,53 | 43,43 | 6,13% | 69,00 |
| 20.01.2025 | 41,54 | 41,54 | 40,92 | 40,92 | -2,03% | 37,00 |
| 17.01.2025 | 41,11 | 41,77 | 41,11 | 41,77 | -0,24% | 85,00 |
| 16.01.2025 | 41,82 | 42,01 | 41,82 | 41,87 | -0,29% | 400,00 |
| 15.01.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -0,92% | - |
| 14.01.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -0,52% | - |
| 13.01.2025 | 43,13 | 43,13 | 42,60 | 42,60 | -1,96% | 5.000,00 |
| 10.01.2025 | 43,39 | 43,45 | 43,24 | 43,45 | -0,09% | 77,00 |
| 09.01.2025 | 44,14 | 44,14 | 43,20 | 43,49 | -0,84% | 310,00 |
| 08.01.2025 | 44,64 | 44,64 | 43,86 | 43,86 | -1,66% | 825,00 |
| 07.01.2025 | 43,62 | 44,75 | 43,62 | 44,60 | 1,55% | 425,00 |
| 06.01.2025 | 42,86 | 44,45 | 42,86 | 43,92 | 2,14% | 588,00 |
| 03.01.2025 | 43,96 | 43,96 | 43,00 | 43,00 | -2,58% | 201,00 |
| 02.01.2025 | 44,42 | 44,56 | 44,14 | 44,14 | -1,41% | 474,00 |
| 30.12.2024 | 43,58 | 44,91 | 43,58 | 44,77 | 1,13% | 1.050,00 |
| 27.12.2024 | 44,08 | 44,31 | 44,08 | 44,27 | 0,66% | 685,00 |
| 23.12.2024 | 43,30 | 44,50 | 43,30 | 43,98 | 1,15% | 591,00 |
| 20.12.2024 | 42,89 | 43,85 | 42,61 | 43,48 | 0,39% | 290,00 |
| 19.12.2024 | 39,50 | 43,34 | 39,50 | 43,31 | 8,09% | 456,00 |
| 18.12.2024 | 40,30 | 40,75 | 40,00 | 40,07 | -0,37% | 190,00 |
| 17.12.2024 | 41,15 | 41,15 | 40,22 | 40,22 | -2,92% | 462,00 |
| 16.12.2024 | 41,73 | 41,73 | 41,24 | 41,43 | -0,72% | 1.912,00 |
| 13.12.2024 | 41,55 | 41,91 | 41,55 | 41,73 | 0,48% | 210,00 |
| 12.12.2024 | 40,74 | 42,00 | 40,74 | 41,53 | 1,71% | 885,00 |
| 11.12.2024 | 40,73 | 40,95 | 40,41 | 40,83 | -0,07% | 420,00 |
| 10.12.2024 | 39,87 | 40,99 | 39,87 | 40,86 | 1,36% | 341,00 |
| 09.12.2024 | 39,66 | 40,97 | 39,66 | 40,31 | 1,74% | 464,00 |
| 06.12.2024 | 37,52 | 39,62 | 37,52 | 39,62 | 4,84% | 298,00 |
| 05.12.2024 | 38,00 | 38,04 | 37,79 | 37,79 | -0,08% | 380,00 |
| 04.12.2024 | 35,43 | 37,95 | 34,66 | 37,82 | 7,78% | 1.670,00 |
| 03.12.2024 | 33,02 | 35,09 | 33,02 | 35,09 | 8,04% | 1.535,00 |
| 02.12.2024 | 32,41 | 32,61 | 31,95 | 32,48 | 0,93% | 2.248,00 |
| 29.11.2024 | 33,17 | 33,24 | 32,18 | 32,18 | -3,54% | 3.266,00 |
| 28.11.2024 | 36,37 | 36,37 | 32,88 | 33,36 | -7,95% | 2.618,00 |
| 27.11.2024 | 37,93 | 37,93 | 36,24 | 36,24 | -6,07% | 150,00 |
| 26.11.2024 | 39,25 | 39,25 | 37,99 | 38,58 | -1,96% | 332,00 |
| 25.11.2024 | 38,77 | 40,22 | 38,77 | 39,35 | 0,38% | 806,00 |
| 22.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,03% | - |
| 21.11.2024 | 40,18 | 40,18 | 38,54 | 39,21 | -1,90% | 263,00 |
| 20.11.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 0,38% | - |
| 19.11.2024 | 40,37 | 40,37 | 39,82 | 39,82 | -1,56% | 100,00 |
| 18.11.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -0,07% | 15,00 |
| 15.11.2024 | 40,08 | 40,48 | 40,08 | 40,48 | 0,47% | 44,00 |
| 14.11.2024 | 39,62 | 40,29 | 39,62 | 40,29 | 2,52% | 75,00 |
| 13.11.2024 | 38,97 | 39,30 | 38,97 | 39,30 | 0,85% | 8,00 |
| 12.11.2024 | 40,88 | 40,88 | 38,70 | 38,97 | -7,85% | 402,00 |
| 11.11.2024 | 41,81 | 42,29 | 41,81 | 42,29 | 1,10% | 200,00 |
| 08.11.2024 | 43,16 | 43,16 | 41,83 | 41,83 | -3,31% | 5,00 |
| 07.11.2024 | 40,87 | 43,26 | 40,87 | 43,26 | 6,03% | 589,00 |