27,675€
2,88%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,25 | 27,50 | 26,95 | 27,48 | 2,14% | - |
| 15.10.2025 | 26,90 | 26,90 | 26,75 | 26,90 | 0,00% | 974,00 |
| 14.10.2025 | 27,80 | 27,80 | 26,70 | 26,90 | -3,24% | 966,00 |
| 13.10.2025 | 27,50 | 27,80 | 27,00 | 27,80 | 0,36% | 1.203,00 |
| 10.10.2025 | 27,85 | 27,90 | 27,50 | 27,70 | -0,54% | 978,00 |
| 09.10.2025 | 27,55 | 27,85 | 27,50 | 27,85 | 1,27% | 1.094,00 |
| 08.10.2025 | 26,15 | 27,95 | 26,15 | 27,50 | 5,16% | 2.531,00 |
| 07.10.2025 | 26,45 | 26,75 | 26,05 | 26,15 | -2,97% | 4.683,00 |
| 06.10.2025 | 26,40 | 26,95 | 26,40 | 26,95 | 1,32% | 882,00 |
| 03.10.2025 | 26,90 | 27,15 | 26,55 | 26,60 | -1,12% | 1.991,00 |
| 02.10.2025 | 27,50 | 27,50 | 26,70 | 26,90 | -2,18% | 3.973,00 |
| 01.10.2025 | 27,30 | 27,55 | 27,25 | 27,50 | -1,43% | 785,00 |
| 30.09.2025 | 28,15 | 28,40 | 27,35 | 27,90 | -2,11% | 2.955,00 |
| 29.09.2025 | 29,00 | 29,25 | 28,10 | 28,50 | -2,23% | 3.389,00 |
| 26.09.2025 | 29,20 | 29,65 | 28,80 | 29,15 | -0,17% | 3.634,00 |
| 25.09.2025 | 29,00 | 29,40 | 28,40 | 29,20 | 3,18% | 5.239,00 |
| 24.09.2025 | 29,20 | 29,35 | 28,30 | 28,30 | -0,35% | 674,00 |
| 23.09.2025 | 28,80 | 29,10 | 28,10 | 28,40 | -0,35% | 3.803,00 |
| 22.09.2025 | 28,00 | 28,90 | 27,10 | 28,50 | -2,40% | 8.661,00 |
| 19.09.2025 | 26,10 | 29,20 | 25,80 | 29,20 | 19,18% | 38.954,00 |
| 18.09.2025 | 24,50 | 24,75 | 24,50 | 24,50 | -0,20% | 3.443,00 |
| 17.09.2025 | 24,95 | 24,95 | 24,35 | 24,55 | -1,80% | 2.833,00 |
| 16.09.2025 | 24,00 | 25,00 | 23,95 | 25,00 | 2,25% | 5.710,00 |
| 15.09.2025 | 24,45 | 24,60 | 23,95 | 24,45 | 0,41% | 6.810,00 |
| 12.09.2025 | 23,55 | 24,35 | 23,45 | 24,35 | 3,62% | 2.807,00 |
| 11.09.2025 | 23,70 | 24,15 | 23,50 | 23,50 | -1,47% | 1.706,00 |
| 10.09.2025 | 23,90 | 23,95 | 23,55 | 23,85 | 0,85% | 1.839,00 |
| 09.09.2025 | 23,30 | 24,05 | 23,30 | 23,65 | 1,50% | 3.712,00 |
| 08.09.2025 | 22,65 | 24,05 | 22,65 | 23,30 | 1,53% | 6.924,00 |
| 05.09.2025 | 22,00 | 23,10 | 22,00 | 22,95 | 4,32% | 19.378,00 |
| 04.09.2025 | 21,90 | 22,00 | 21,55 | 22,00 | 0,23% | 1.048,00 |
| 03.09.2025 | 21,80 | 21,95 | 21,45 | 21,95 | 3,05% | 1.161,00 |
| 02.09.2025 | 21,30 | 21,80 | 21,20 | 21,30 | -3,18% | 169,00 |
| 01.09.2025 | 21,15 | 22,00 | 21,05 | 22,00 | 4,27% | 750,00 |
| 29.08.2025 | 21,05 | 21,20 | 21,00 | 21,10 | -0,24% | 2.706,00 |
| 28.08.2025 | 21,20 | 21,40 | 21,05 | 21,15 | 0,00% | 1.144,00 |
| 27.08.2025 | 21,30 | 21,45 | 21,15 | 21,15 | -1,17% | 835,00 |
| 26.08.2025 | 21,80 | 22,00 | 21,35 | 21,40 | -2,73% | 2.958,00 |
| 25.08.2025 | 22,20 | 22,20 | 21,70 | 22,00 | -2,65% | 1.994,00 |
| 22.08.2025 | 22,60 | 22,85 | 22,00 | 22,60 | 2,73% | 9.591,00 |
| 21.08.2025 | 21,50 | 22,30 | 21,40 | 22,00 | 3,04% | 1.110,00 |
| 20.08.2025 | 21,35 | 21,50 | 21,20 | 21,35 | 0,00% | 330,00 |
| 19.08.2025 | 21,15 | 21,35 | 21,00 | 21,35 | 1,67% | 16.129,00 |
| 18.08.2025 | 21,00 | 21,15 | 20,90 | 21,00 | -0,71% | 3.400,00 |
| 15.08.2025 | 21,25 | 21,25 | 20,85 | 21,15 | -0,94% | 1.613,00 |
| 14.08.2025 | 21,20 | 21,35 | 21,00 | 21,35 | 2,15% | 3.109,00 |
| 13.08.2025 | 21,50 | 21,50 | 20,85 | 20,90 | -1,65% | 2.823,00 |
| 12.08.2025 | 21,55 | 21,55 | 21,15 | 21,25 | -1,62% | 330,00 |
| 11.08.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 1,65% | 1.690,00 |
| 08.08.2025 | 21,30 | 21,70 | 20,95 | 21,25 | 0,24% | 10.235,00 |
| 07.08.2025 | 21,10 | 21,30 | 21,10 | 21,20 | -0,24% | 1.614,00 |
| 06.08.2025 | 21,45 | 21,65 | 21,10 | 21,25 | 0,00% | 2.871,00 |
| 05.08.2025 | 21,40 | 21,45 | 21,25 | 21,25 | -1,16% | 815,00 |
| 04.08.2025 | 21,55 | 21,55 | 21,05 | 21,50 | 2,38% | 1.081,00 |
| 01.08.2025 | 20,90 | 21,35 | 20,85 | 21,00 | 0,00% | 2.716,00 |
| 31.07.2025 | 22,10 | 22,10 | 20,95 | 21,00 | -4,11% | 6.128,00 |
| 30.07.2025 | 21,40 | 21,90 | 21,15 | 21,90 | 2,34% | 3.508,00 |
| 29.07.2025 | 21,50 | 21,75 | 21,15 | 21,40 | 1,42% | 829,00 |
| 28.07.2025 | 22,00 | 22,00 | 21,05 | 21,10 | -3,87% | 4.234,00 |
| 25.07.2025 | 22,00 | 22,00 | 21,85 | 21,95 | -0,23% | 1.042,00 |
| 24.07.2025 | 21,95 | 22,40 | 21,80 | 22,00 | 0,92% | 1.565,00 |
| 23.07.2025 | 21,85 | 22,00 | 21,75 | 21,80 | -0,68% | 2.682,00 |
| 22.07.2025 | 22,00 | 22,00 | 21,85 | 21,95 | 0,00% | 297,00 |
| 21.07.2025 | 21,90 | 22,20 | 21,90 | 21,95 | -1,13% | 1.313,00 |
| 18.07.2025 | 22,20 | 22,40 | 21,85 | 22,20 | 0,00% | 919,00 |
| 17.07.2025 | 22,20 | 22,45 | 21,90 | 22,20 | -0,67% | 4.578,00 |
| 16.07.2025 | 22,40 | 22,45 | 22,15 | 22,35 | -0,67% | 933,00 |
| 15.07.2025 | 22,20 | 22,55 | 22,10 | 22,50 | -0,44% | 320,00 |
| 14.07.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 717,00 |
| 11.07.2025 | 22,35 | 22,50 | 22,25 | 22,40 | -0,44% | 737,00 |
| 10.07.2025 | 22,50 | 22,50 | 22,25 | 22,50 | -0,44% | 1.234,00 |
| 09.07.2025 | 22,65 | 22,75 | 22,40 | 22,60 | 0,44% | 4.172,00 |
| 08.07.2025 | 22,65 | 22,65 | 22,35 | 22,50 | -0,66% | 97,00 |
| 07.07.2025 | 22,90 | 22,90 | 22,25 | 22,65 | 0,22% | 569,00 |
| 04.07.2025 | 22,55 | 22,60 | 22,25 | 22,60 | 0,67% | 459,00 |
| 03.07.2025 | 22,80 | 22,80 | 22,35 | 22,45 | 1,13% | 404,00 |
| 02.07.2025 | 22,55 | 22,55 | 22,20 | 22,20 | 0,45% | 193,00 |
| 01.07.2025 | 22,25 | 22,30 | 22,05 | 22,10 | -1,34% | 789,00 |
| 30.06.2025 | 22,85 | 22,85 | 22,25 | 22,40 | -1,97% | 673,00 |
| 27.06.2025 | 22,05 | 22,85 | 22,05 | 22,85 | 2,70% | 1.834,00 |
| 26.06.2025 | 22,20 | 22,45 | 22,05 | 22,25 | -0,45% | 2.640,00 |
| 25.06.2025 | 22,85 | 22,85 | 22,25 | 22,35 | -1,32% | 1.534,00 |
| 24.06.2025 | 22,55 | 22,65 | 22,25 | 22,65 | 0,44% | 3.008,00 |
| 23.06.2025 | 22,70 | 22,95 | 22,50 | 22,55 | -0,88% | 461,00 |
| 20.06.2025 | 22,50 | 23,00 | 22,50 | 22,75 | -1,09% | 383,00 |
| 19.06.2025 | 22,70 | 23,00 | 22,50 | 23,00 | 1,32% | 1.308,00 |
| 18.06.2025 | 23,00 | 23,00 | 22,65 | 22,70 | -1,30% | 1.705,00 |
| 17.06.2025 | 23,00 | 23,00 | 22,75 | 23,00 | 0,00% | 496,00 |
| 16.06.2025 | 23,35 | 23,35 | 22,75 | 23,00 | -1,08% | 290,00 |
| 13.06.2025 | 23,35 | 23,35 | 22,80 | 23,25 | 0,43% | 771,00 |
| 12.06.2025 | 23,10 | 23,15 | 22,90 | 23,15 | 0,43% | 255,00 |
| 11.06.2025 | 22,95 | 23,05 | 22,80 | 23,05 | 0,44% | 1.585,00 |
| 10.06.2025 | 22,95 | 23,00 | 22,65 | 22,95 | -0,22% | 428,00 |
| 09.06.2025 | 22,80 | 23,00 | 22,65 | 23,00 | 0,00% | 648,00 |
| 06.06.2025 | 23,00 | 23,00 | 22,70 | 23,00 | -0,22% | 756,00 |
| 05.06.2025 | 23,00 | 23,20 | 22,80 | 23,05 | 0,22% | 2.384,00 |
| 04.06.2025 | 23,20 | 23,20 | 22,90 | 23,00 | -0,86% | 1.393,00 |
| 03.06.2025 | 23,35 | 23,35 | 22,80 | 23,20 | -4,13% | 2.001,00 |
| 02.06.2025 | 24,00 | 24,25 | 23,95 | 24,20 | 0,21% | 1.934,00 |
| 30.05.2025 | 24,00 | 24,40 | 23,90 | 24,15 | -0,21% | 2.935,00 |