21,175€
-0,12%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 24,30 | 24,30 | 23,75 | 24,20 | -0,41% | 1.501,00 |
| 28.05.2025 | 24,90 | 24,90 | 23,75 | 24,30 | 2,32% | 10.880,00 |
| 27.05.2025 | 23,80 | 23,80 | 23,50 | 23,75 | 0,42% | 1.723,00 |
| 26.05.2025 | 23,80 | 23,90 | 23,60 | 23,65 | -1,46% | 2.764,00 |
| 23.05.2025 | 23,90 | 24,00 | 23,75 | 24,00 | 0,42% | 3.607,00 |
| 22.05.2025 | 24,60 | 24,60 | 23,85 | 23,90 | -2,65% | 1.963,00 |
| 21.05.2025 | 24,60 | 24,60 | 23,80 | 24,55 | -0,20% | 6.461,00 |
| 20.05.2025 | 24,60 | 24,80 | 24,50 | 24,60 | 0,41% | 723,00 |
| 19.05.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -1,01% | 1.300,00 |
| 16.05.2025 | 24,70 | 25,00 | 24,45 | 24,75 | -0,80% | 546,00 |
| 15.05.2025 | 24,75 | 24,95 | 24,45 | 24,95 | 1,42% | 436,00 |
| 14.05.2025 | 24,50 | 24,85 | 24,50 | 24,60 | 0,00% | 144,00 |
| 13.05.2025 | 24,95 | 24,95 | 24,50 | 24,60 | -1,60% | 1.327,00 |
| 12.05.2025 | 25,00 | 25,00 | 24,55 | 25,00 | 1,21% | 492,00 |
| 09.05.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | 1.072,00 |
| 08.05.2025 | 25,25 | 25,25 | 24,60 | 24,70 | -1,00% | 1.681,00 |
| 07.05.2025 | 25,65 | 25,80 | 24,70 | 24,95 | -1,96% | 1.349,00 |
| 06.05.2025 | 24,75 | 25,45 | 24,55 | 25,45 | 4,52% | 1.370,00 |
| 05.05.2025 | 24,30 | 24,70 | 23,75 | 24,35 | 0,41% | 2.465,00 |
| 02.05.2025 | 23,50 | 24,25 | 23,50 | 24,25 | -0,21% | 1.389,00 |
| 30.04.2025 | 23,60 | 24,70 | 23,60 | 24,30 | 0,41% | 4.955,00 |
| 29.04.2025 | 25,00 | 25,00 | 23,85 | 24,20 | -3,20% | 1.972,00 |
| 28.04.2025 | 24,20 | 25,60 | 24,20 | 25,00 | 1,63% | 2.644,00 |
| 25.04.2025 | 24,50 | 24,60 | 24,00 | 24,60 | 0,41% | 128,00 |
| 24.04.2025 | 24,30 | 24,50 | 24,00 | 24,50 | 2,51% | 1.929,00 |
| 23.04.2025 | 24,30 | 24,30 | 23,55 | 23,90 | 1,06% | 290,00 |
| 22.04.2025 | 24,20 | 24,30 | 23,55 | 23,65 | -2,67% | 854,00 |
| 17.04.2025 | 24,00 | 24,30 | 23,80 | 24,30 | 1,46% | 510,00 |
| 16.04.2025 | 23,70 | 24,50 | 23,70 | 23,95 | -1,64% | 760,00 |
| 15.04.2025 | 24,35 | 24,35 | 23,65 | 24,35 | 2,74% | 261,00 |
| 14.04.2025 | 23,65 | 24,25 | 23,65 | 23,70 | 0,85% | 1.188,00 |
| 11.04.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -1,67% | 946,00 |
| 10.04.2025 | 23,60 | 24,30 | 23,60 | 23,90 | 1,70% | 2.582,00 |
| 09.04.2025 | 23,80 | 24,30 | 23,50 | 23,50 | -1,47% | 1.885,00 |
| 08.04.2025 | 23,80 | 24,20 | 23,80 | 23,85 | -1,24% | 1.073,00 |
| 07.04.2025 | 23,60 | 24,65 | 23,60 | 24,15 | 0,84% | 3.218,00 |
| 04.04.2025 | 24,50 | 24,50 | 23,90 | 23,95 | -4,77% | 6.318,00 |
| 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 |