24,725€
0,30%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,63 | 24,75 | 24,55 | 24,65 | 0,00% | - |
| 27.02.2025 | 25,00 | 25,15 | 24,40 | 24,65 | -1,40% | 869,00 |
| 26.02.2025 | 25,00 | 25,00 | 24,85 | 25,00 | 0,00% | 1.722,00 |
| 25.02.2025 | 24,30 | 25,20 | 24,30 | 25,00 | 2,25% | 1.336,00 |
| 24.02.2025 | 25,20 | 25,20 | 24,45 | 24,45 | -2,98% | 1.115,00 |
| 21.02.2025 | 25,30 | 25,30 | 24,50 | 25,20 | 1,00% | 2.780,00 |
| 20.02.2025 | 24,65 | 24,95 | 24,65 | 24,95 | 0,81% | 569,00 |
| 19.02.2025 | 24,65 | 25,10 | 24,65 | 24,75 | 0,20% | 726,00 |
| 18.02.2025 | 24,85 | 25,10 | 24,60 | 24,70 | -0,60% | 799,00 |
| 17.02.2025 | 25,05 | 25,15 | 24,50 | 24,85 | -1,00% | 3.961,00 |
| 14.02.2025 | 25,10 | 25,50 | 25,05 | 25,10 | 0,00% | 2.820,00 |
| 13.02.2025 | 25,35 | 25,60 | 25,10 | 25,10 | -0,79% | 1.180,00 |
| 12.02.2025 | 25,30 | 25,65 | 25,30 | 25,30 | -0,20% | 899,00 |
| 11.02.2025 | 25,30 | 26,20 | 25,30 | 25,35 | 0,20% | 452,00 |
| 10.02.2025 | 25,40 | 26,25 | 25,25 | 25,30 | -1,75% | 1.427,00 |
| 07.02.2025 | 25,90 | 25,90 | 25,40 | 25,75 | 0,98% | 1.557,00 |
| 06.02.2025 | 25,45 | 25,60 | 25,25 | 25,50 | 0,20% | 2.076,00 |
| 05.02.2025 | 25,45 | 26,20 | 25,45 | 25,45 | -1,55% | 848,00 |
| 04.02.2025 | 26,40 | 26,40 | 25,05 | 25,85 | -2,08% | 1.243,00 |
| 03.02.2025 | 26,45 | 26,45 | 25,10 | 26,40 | -0,19% | 1.549,00 |
| 31.01.2025 | 26,45 | 26,45 | 25,05 | 26,45 | 5,59% | 697,00 |
| 30.01.2025 | 25,10 | 25,65 | 25,05 | 25,05 | -0,20% | 650,00 |
| 29.01.2025 | 25,70 | 25,75 | 25,10 | 25,10 | -2,14% | 1.268,00 |
| 28.01.2025 | 25,70 | 26,00 | 25,40 | 25,65 | -0,19% | 652,00 |
| 27.01.2025 | 26,90 | 26,90 | 25,50 | 25,70 | 0,98% | 4.985,00 |
| 24.01.2025 | 26,50 | 27,00 | 25,40 | 25,45 | -3,23% | 7.181,00 |
| 23.01.2025 | 27,30 | 27,30 | 26,30 | 26,30 | -3,66% | 1.261,00 |
| 22.01.2025 | 26,65 | 28,25 | 25,35 | 27,30 | 5,00% | 1.111,00 |
| 21.01.2025 | 25,85 | 26,45 | 25,80 | 26,00 | 2,77% | 585,00 |
| 20.01.2025 | 25,10 | 26,65 | 25,10 | 25,30 | 0,20% | 2.000,00 |
| 17.01.2025 | 25,05 | 25,40 | 24,80 | 25,25 | 0,80% | 1.559,00 |
| 16.01.2025 | 26,40 | 26,50 | 25,05 | 25,05 | -2,34% | 2.395,00 |
| 15.01.2025 | 27,10 | 27,50 | 25,65 | 25,65 | -5,00% | 20.731,00 |
| 14.01.2025 | 26,20 | 27,30 | 26,20 | 27,00 | 1,89% | 748,00 |
| 13.01.2025 | 27,40 | 27,90 | 26,25 | 26,50 | -0,75% | 1.079,00 |
| 10.01.2025 | 26,90 | 26,90 | 26,35 | 26,70 | -0,74% | 282,00 |
| 09.01.2025 | 26,50 | 26,90 | 26,30 | 26,90 | 0,56% | 191,00 |
| 08.01.2025 | 26,85 | 26,85 | 26,30 | 26,75 | -0,37% | 116,00 |
| 07.01.2025 | 26,85 | 26,85 | 26,15 | 26,85 | 0,00% | 17.854,00 |
| 06.01.2025 | 25,90 | 26,85 | 25,80 | 26,85 | 3,87% | 1.231,00 |
| 03.01.2025 | 27,10 | 27,85 | 25,80 | 25,85 | -3,36% | 1.798,00 |
| 02.01.2025 | 26,80 | 26,95 | 26,40 | 26,75 | -0,19% | 537,00 |
| 31.12.2024 | 26,80 | 26,90 | 26,45 | 26,80 | 0,37% | 463,00 |
| 30.12.2024 | 26,50 | 26,70 | 26,35 | 26,70 | 0,00% | 1.980,00 |
| 27.12.2024 | 26,90 | 26,90 | 26,35 | 26,70 | 0,00% | 464,00 |
| 24.12.2024 | 26,85 | 26,85 | 26,70 | 26,70 | 3,09% | 184,00 |
| 23.12.2024 | 26,50 | 26,75 | 25,55 | 25,90 | -2,26% | 4.378,00 |
| 20.12.2024 | 27,00 | 27,00 | 26,50 | 26,50 | -1,30% | 202,00 |
| 19.12.2024 | 26,95 | 27,00 | 26,65 | 26,85 | -0,56% | 236,00 |
| 18.12.2024 | 27,00 | 27,05 | 26,50 | 27,00 | -0,92% | 2.041,00 |
| 17.12.2024 | 26,45 | 27,35 | 26,40 | 27,25 | 1,68% | 1.322,00 |
| 16.12.2024 | 26,40 | 27,00 | 26,40 | 26,80 | 0,19% | 3.586,00 |
| 13.12.2024 | 26,80 | 26,85 | 26,35 | 26,75 | 1,33% | 920,00 |
| 12.12.2024 | 26,60 | 26,85 | 26,35 | 26,40 | 0,00% | 17.642,00 |
| 11.12.2024 | 26,60 | 26,60 | 26,35 | 26,40 | -0,38% | 1.632,00 |
| 10.12.2024 | 26,90 | 26,90 | 26,35 | 26,50 | -0,75% | 1.512,00 |
| 09.12.2024 | 26,50 | 27,65 | 26,50 | 26,70 | 0,56% | 1.146,00 |
| 06.12.2024 | 27,55 | 27,55 | 26,50 | 26,55 | -3,45% | 113,00 |
| 05.12.2024 | 26,30 | 27,75 | 26,30 | 27,50 | -1,43% | 1.338,00 |
| 04.12.2024 | 27,80 | 27,90 | 26,50 | 27,90 | 0,36% | 978,00 |
| 03.12.2024 | 26,35 | 27,80 | 26,35 | 27,80 | 5,10% | 1.893,00 |
| 02.12.2024 | 27,00 | 27,95 | 26,45 | 26,45 | -2,40% | 2.146,00 |
| 29.11.2024 | 27,05 | 28,05 | 27,05 | 27,10 | -1,45% | 1.402,00 |
| 28.11.2024 | 26,50 | 28,40 | 26,50 | 27,50 | 3,77% | 533,00 |
| 27.11.2024 | 27,85 | 28,25 | 26,45 | 26,50 | -4,50% | 2.594,00 |
| 26.11.2024 | 27,60 | 28,30 | 27,60 | 27,75 | -0,18% | 4.233,00 |
| 25.11.2024 | 27,50 | 28,50 | 27,50 | 27,80 | -1,07% | 1.878,00 |
| 22.11.2024 | 29,05 | 29,05 | 27,50 | 28,10 | -5,55% | 3.560,00 |
| 21.11.2024 | 29,58 | 29,75 | 29,33 | 29,75 | -0,50% | - |
| 20.11.2024 | 29,75 | 29,95 | 29,15 | 29,90 | 0,50% | 2.783,00 |
| 19.11.2024 | 30,20 | 30,40 | 29,75 | 29,75 | -0,83% | 1.092,00 |
| 18.11.2024 | 30,85 | 31,10 | 29,70 | 30,00 | -3,23% | 1.254,00 |
| 15.11.2024 | 31,30 | 31,30 | 30,85 | 31,00 | -0,96% | 497,00 |
| 14.11.2024 | 31,65 | 31,65 | 30,80 | 31,30 | -1,11% | 736,00 |
| 13.11.2024 | 31,40 | 31,65 | 31,15 | 31,65 | 0,32% | 1.235,00 |
| 12.11.2024 | 32,40 | 32,40 | 31,50 | 31,55 | -2,62% | 581,00 |
| 11.11.2024 | 32,45 | 32,45 | 31,50 | 32,40 | 1,25% | 3.509,00 |
| 08.11.2024 | 31,90 | 32,65 | 31,85 | 32,00 | -2,29% | 498,00 |
| 07.11.2024 | 32,45 | 32,75 | 31,65 | 32,75 | 0,31% | 1.726,00 |
| 06.11.2024 | 31,80 | 32,65 | 31,80 | 32,65 | 0,77% | 258,00 |
| 05.11.2024 | 32,60 | 32,60 | 31,80 | 32,40 | -0,77% | 366,00 |
| 04.11.2024 | 32,00 | 32,65 | 31,80 | 32,65 | 0,15% | 415,00 |
| 01.11.2024 | 31,90 | 32,60 | 31,75 | 32,60 | -0,15% | 853,00 |
| 31.10.2024 | 32,70 | 32,75 | 31,80 | 32,65 | 0,46% | 239,00 |
| 30.10.2024 | 32,50 | 32,50 | 32,00 | 32,50 | 0,78% | 267,00 |
| 29.10.2024 | 31,60 | 32,25 | 31,60 | 32,25 | 0,00% | 782,00 |
| 28.10.2024 | 32,00 | 32,25 | 31,50 | 32,25 | -0,77% | 420,00 |
| 25.10.2024 | 31,50 | 32,80 | 31,50 | 32,50 | -0,31% | 181,00 |
| 24.10.2024 | 31,35 | 32,60 | 31,35 | 32,60 | -0,31% | 179,00 |
| 23.10.2024 | 32,65 | 32,70 | 31,55 | 32,70 | 0,31% | 208,00 |
| 22.10.2024 | 32,45 | 32,65 | 31,20 | 32,60 | -0,46% | 68,00 |
| 21.10.2024 | 32,70 | 32,75 | 31,90 | 32,75 | 2,83% | 166,00 |
| 18.10.2024 | 32,75 | 32,75 | 31,20 | 31,85 | -0,16% | 676,00 |
| 17.10.2024 | 32,70 | 32,70 | 31,15 | 31,90 | -2,60% | 140,00 |
| 16.10.2024 | 32,05 | 32,75 | 31,10 | 32,75 | 2,50% | 187,00 |
| 15.10.2024 | 31,73 | 32,10 | 31,08 | 31,95 | 0,16% | - |
| 14.10.2024 | 32,00 | 32,20 | 31,90 | 31,90 | -1,09% | 707,00 |
| 11.10.2024 | 32,40 | 32,40 | 31,90 | 32,25 | -0,46% | 528,00 |
| 10.10.2024 | 33,00 | 33,00 | 31,85 | 32,40 | -1,82% | 223,00 |
| 09.10.2024 | 32,65 | 33,00 | 32,45 | 33,00 | 1,54% | 643,00 |