24,050€
-4,37%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,13 | 25,13 | 23,80 | 24,05 | -4,37% | - |
| 03.04.2025 | 25,75 | 25,80 | 24,90 | 25,15 | -0,98% | 1.776,00 |
| 02.04.2025 | 25,85 | 25,85 | 25,40 | 25,40 | -1,74% | 707,00 |
| 01.04.2025 | 24,90 | 25,85 | 24,90 | 25,85 | 2,58% | 437,00 |
| 31.03.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 1,20% | 879,00 |
| 28.03.2025 | 24,95 | 25,00 | 24,05 | 24,90 | -1,19% | 611,00 |
| 27.03.2025 | 24,95 | 25,20 | 24,55 | 25,20 | 0,40% | 395,00 |
| 26.03.2025 | 24,20 | 25,20 | 24,10 | 25,10 | 2,87% | 2.106,00 |
| 25.03.2025 | 23,75 | 24,40 | 23,75 | 24,40 | 1,67% | 1.301,00 |
| 24.03.2025 | 24,10 | 24,25 | 23,70 | 24,00 | 0,21% | 1.613,00 |
| 21.03.2025 | 23,95 | 23,95 | 23,55 | 23,95 | -0,21% | 65.257,00 |
| 20.03.2025 | 24,00 | 24,20 | 23,55 | 24,00 | 0,21% | 2.339,00 |
| 19.03.2025 | 24,20 | 24,20 | 23,80 | 23,95 | 0,21% | 735,00 |
| 18.03.2025 | 24,30 | 24,30 | 23,70 | 23,90 | -1,85% | 1.520,00 |
| 17.03.2025 | 24,05 | 24,40 | 24,00 | 24,35 | 0,41% | 433,00 |
| 14.03.2025 | 24,00 | 24,45 | 23,70 | 24,25 | 1,04% | 886,00 |
| 13.03.2025 | 23,75 | 24,00 | 23,70 | 24,00 | 0,00% | 1.220,00 |
| 12.03.2025 | 23,30 | 24,35 | 23,30 | 24,00 | -1,64% | 2.185,00 |
| 11.03.2025 | 23,85 | 24,50 | 22,90 | 24,40 | 0,83% | 3.125,00 |
| 10.03.2025 | 23,60 | 24,70 | 23,60 | 24,20 | 0,83% | 2.512,00 |
| 07.03.2025 | 24,50 | 24,50 | 23,55 | 24,00 | -2,83% | 3.992,00 |
| 06.03.2025 | 24,80 | 24,85 | 23,35 | 24,70 | 1,44% | 5.151,00 |
| 05.03.2025 | 24,95 | 24,95 | 23,90 | 24,35 | 0,83% | 1.124,00 |
| 04.03.2025 | 24,50 | 25,05 | 23,80 | 24,15 | -2,23% | 3.731,00 |
| 03.03.2025 | 25,10 | 25,10 | 24,45 | 24,70 | -1,20% | 4.240,00 |
| 28.02.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 1,42% | 280,00 |
| 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 |