43,450€
0,32%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 41,08 | 41,98 | 40,80 | 40,80 | -0,54% | 225,00 |
| 05.11.2024 | 44,33 | 44,33 | 40,60 | 41,02 | -5,85% | 512,00 |
| 04.11.2024 | 43,20 | 43,82 | 43,20 | 43,57 | 0,95% | 623,00 |
| 01.11.2024 | 42,09 | 43,16 | 42,09 | 43,16 | 3,11% | 40,00 |
| 31.10.2024 | 41,58 | 41,86 | 41,58 | 41,86 | 0,79% | 500,00 |
| 30.10.2024 | 41,62 | 41,62 | 41,53 | 41,53 | -0,34% | 251,00 |
| 29.10.2024 | 42,26 | 42,26 | 41,67 | 41,67 | -3,52% | 106,00 |
| 28.10.2024 | 42,53 | 43,19 | 42,53 | 43,19 | 1,36% | 56,00 |
| 25.10.2024 | 41,86 | 42,97 | 41,70 | 42,61 | 1,77% | 341,00 |
| 24.10.2024 | 41,40 | 42,54 | 41,40 | 41,87 | -1,48% | 323,00 |
| 23.10.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,21% | - |
| 22.10.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -0,63% | - |
| 21.10.2024 | 42,26 | 42,91 | 42,25 | 42,86 | 0,82% | 839,00 |
| 18.10.2024 | 41,29 | 42,51 | 41,07 | 42,51 | 3,23% | 461,00 |
| 17.10.2024 | 41,43 | 41,43 | 40,99 | 41,18 | -0,56% | 235,00 |
| 16.10.2024 | 39,66 | 41,58 | 39,66 | 41,41 | 3,50% | 226,00 |
| 15.10.2024 | 39,65 | 40,68 | 39,65 | 40,01 | 0,53% | 695,00 |
| 14.10.2024 | 39,71 | 39,80 | 38,80 | 39,80 | 0,91% | 494,00 |
| 11.10.2024 | 40,10 | 40,10 | 39,44 | 39,44 | -1,79% | 385,00 |
| 10.10.2024 | 40,93 | 40,93 | 40,00 | 40,16 | -2,67% | 190,00 |
| 09.10.2024 | 40,88 | 41,26 | 40,88 | 41,26 | 2,79% | 287,00 |
| 08.10.2024 | 40,88 | 40,88 | 40,14 | 40,14 | -0,50% | 2.752,00 |
| 07.10.2024 | 40,71 | 40,78 | 40,34 | 40,34 | 0,27% | 426,00 |
| 04.10.2024 | 40,16 | 40,23 | 40,16 | 40,23 | 1,11% | 26,00 |
| 03.10.2024 | 39,65 | 39,79 | 39,65 | 39,79 | 0,53% | 60,00 |
| 02.10.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -1,05% | - |
| 01.10.2024 | 40,83 | 40,83 | 40,00 | 40,00 | -2,56% | 1.600,00 |
| 30.09.2024 | 42,44 | 42,44 | 41,05 | 41,05 | -2,96% | 1.210,00 |
| 27.09.2024 | 40,15 | 42,50 | 40,15 | 42,30 | 6,17% | 1.735,00 |
| 26.09.2024 | 38,07 | 40,15 | 38,07 | 39,84 | 4,79% | 435,00 |
| 25.09.2024 | 38,12 | 38,23 | 38,02 | 38,02 | -3,80% | 670,00 |
| 24.09.2024 | 38,48 | 39,52 | 38,48 | 39,52 | 3,08% | 10,00 |
| 23.09.2024 | 37,30 | 38,34 | 36,99 | 38,34 | 1,43% | 6.386,00 |
| 20.09.2024 | 38,10 | 39,20 | 37,80 | 37,80 | -2,22% | 610,00 |
| 19.09.2024 | 36,78 | 38,66 | 36,78 | 38,66 | 4,91% | 106,00 |
| 18.09.2024 | 35,92 | 36,85 | 35,92 | 36,85 | 2,62% | 143,00 |
| 17.09.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 0,17% | 20,00 |
| 16.09.2024 | 36,03 | 36,39 | 35,85 | 35,85 | -0,42% | 180,00 |
| 13.09.2024 | 34,64 | 36,00 | 34,64 | 36,00 | 3,36% | 30,00 |
| 12.09.2024 | 34,34 | 34,83 | 34,00 | 34,83 | 1,25% | 474,00 |
| 11.09.2024 | 33,61 | 34,40 | 33,61 | 34,40 | 3,37% | 442,00 |
| 10.09.2024 | 33,87 | 33,87 | 33,00 | 33,28 | -0,98% | 281,00 |
| 09.09.2024 | 35,35 | 35,44 | 33,61 | 33,61 | -5,32% | 1.503,00 |
| 06.09.2024 | 36,91 | 36,91 | 35,48 | 35,50 | -4,21% | 602,00 |
| 05.09.2024 | 37,30 | 37,53 | 37,06 | 37,06 | -0,67% | 19,00 |
| 04.09.2024 | 36,77 | 37,31 | 36,57 | 37,31 | 0,81% | 90,00 |
| 03.09.2024 | 37,24 | 37,43 | 37,01 | 37,01 | -1,12% | 312,00 |
| 02.09.2024 | 37,90 | 37,90 | 36,66 | 37,43 | -1,06% | 615,00 |
| 30.08.2024 | 38,34 | 38,34 | 37,83 | 37,83 | -2,15% | 110,00 |
| 29.08.2024 | 38,70 | 38,85 | 38,43 | 38,66 | -2,20% | 265,00 |
| 28.08.2024 | 39,95 | 40,20 | 39,53 | 39,53 | -1,35% | 1.070,00 |
| 27.08.2024 | 39,78 | 40,07 | 39,78 | 40,07 | 0,25% | 55,00 |
| 26.08.2024 | 40,72 | 40,77 | 39,97 | 39,97 | -1,14% | 149,00 |
| 23.08.2024 | 38,54 | 40,61 | 38,54 | 40,43 | 4,52% | 75,00 |
| 22.08.2024 | 38,16 | 38,68 | 38,16 | 38,68 | 2,33% | 86,00 |
| 21.08.2024 | 38,10 | 38,10 | 37,80 | 37,80 | -2,45% | 30,00 |
| 20.08.2024 | 39,81 | 39,81 | 38,75 | 38,75 | -1,92% | 203,00 |
| 19.08.2024 | 37,96 | 39,51 | 37,96 | 39,51 | 2,65% | 169,00 |
| 16.08.2024 | 38,18 | 38,49 | 38,18 | 38,49 | 0,84% | 26,00 |
| 15.08.2024 | 36,72 | 38,35 | 36,72 | 38,17 | 4,12% | 343,00 |
| 14.08.2024 | 37,14 | 37,14 | 36,65 | 36,66 | 0,80% | 1.100,00 |
| 13.08.2024 | 36,29 | 36,37 | 36,29 | 36,37 | 0,25% | 5,00 |
| 12.08.2024 | 37,64 | 37,64 | 36,28 | 36,28 | -3,15% | 6,00 |
| 09.08.2024 | 38,11 | 38,11 | 37,46 | 37,46 | -1,16% | 130,00 |
| 08.08.2024 | 38,24 | 38,24 | 37,90 | 37,90 | -1,71% | 5,00 |
| 07.08.2024 | 38,59 | 38,76 | 38,08 | 38,56 | -0,18% | 255,00 |
| 06.08.2024 | 38,78 | 38,78 | 38,55 | 38,63 | 0,84% | 193,00 |
| 05.08.2024 | 37,35 | 38,31 | 37,01 | 38,31 | 1,32% | 1.106,00 |