32,025€
0,39%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 31,95 | 32,03 | 31,85 | 32,03 | 0,39% | - |
| 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 |
| 08.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,15% | 79,00 |
| 07.10.2024 | 32,00 | 32,60 | 32,00 | 32,45 | 1,88% | 314,00 |
| 04.10.2024 | 32,60 | 32,85 | 31,85 | 31,85 | -0,16% | 1.093,00 |
| 03.10.2024 | 32,75 | 32,80 | 31,90 | 31,90 | -0,16% | 268,00 |
| 02.10.2024 | 32,75 | 32,80 | 31,80 | 31,95 | -2,44% | 1.032,00 |
| 01.10.2024 | 32,25 | 33,00 | 32,25 | 32,75 | 0,77% | 142,00 |
| 30.09.2024 | 33,00 | 33,10 | 32,35 | 32,50 | 1,72% | 1.927,00 |
| 27.09.2024 | 31,25 | 32,15 | 31,00 | 31,95 | 0,16% | 1.152,00 |
| 26.09.2024 | 31,95 | 32,15 | 31,15 | 31,90 | -0,16% | 124,00 |
| 25.09.2024 | 31,60 | 31,95 | 31,05 | 31,95 | 1,91% | 580,00 |
| 24.09.2024 | 31,00 | 31,95 | 30,75 | 31,35 | 0,00% | 6.273,00 |
| 23.09.2024 | 31,00 | 31,35 | 30,70 | 31,35 | 2,12% | 815,00 |
| 20.09.2024 | 31,30 | 32,55 | 30,70 | 30,70 | -6,26% | 7.007,00 |
| 19.09.2024 | 33,00 | 33,45 | 32,10 | 32,75 | 0,00% | 2.569,00 |
| 18.09.2024 | 32,55 | 32,90 | 32,00 | 32,75 | 0,46% | 367,00 |
| 17.09.2024 | 32,15 | 32,90 | 32,15 | 32,60 | 0,93% | 226,00 |
| 16.09.2024 | 32,20 | 32,45 | 32,00 | 32,30 | 0,31% | 2.944,00 |
| 13.09.2024 | 31,50 | 32,25 | 31,50 | 32,20 | 0,47% | 1.586,00 |
| 12.09.2024 | 31,85 | 32,20 | 31,70 | 32,05 | 0,16% | 223,00 |
| 11.09.2024 | 32,80 | 32,80 | 31,85 | 32,00 | 0,16% | 254,00 |
| 10.09.2024 | 31,80 | 32,00 | 31,80 | 31,95 | -0,16% | 360,00 |
| 09.09.2024 | 32,05 | 32,35 | 32,00 | 32,00 | -0,47% | 426,00 |
| 06.09.2024 | 32,90 | 32,90 | 32,00 | 32,15 | 0,00% | 1.346,00 |
| 05.09.2024 | 32,90 | 32,90 | 32,15 | 32,15 | -1,23% | 692,00 |
| 04.09.2024 | 32,95 | 32,95 | 32,15 | 32,55 | -0,76% | 157,00 |
| 03.09.2024 | 33,00 | 33,00 | 32,00 | 32,80 | 0,00% | 803,00 |
| 02.09.2024 | 33,00 | 33,00 | 32,05 | 32,80 | -0,46% | 625,00 |
| 30.08.2024 | 32,75 | 33,00 | 32,25 | 32,95 | 0,61% | 769,00 |
| 29.08.2024 | 32,85 | 32,85 | 32,05 | 32,75 | -0,46% | 194,00 |
| 28.08.2024 | 32,90 | 32,90 | 32,15 | 32,90 | 1,86% | 1.225,00 |
| 27.08.2024 | 33,00 | 33,00 | 32,20 | 32,30 | -1,67% | 381,00 |
| 26.08.2024 | 32,00 | 33,00 | 32,00 | 32,85 | 0,92% | 260,00 |
| 23.08.2024 | 32,45 | 32,55 | 32,25 | 32,55 | 2,20% | 305,00 |
| 22.08.2024 | 32,50 | 32,50 | 31,85 | 31,85 | -2,00% | 349,00 |
| 21.08.2024 | 32,20 | 32,50 | 31,95 | 32,50 | 1,56% | 532,00 |
| 20.08.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | 147,00 |
| 19.08.2024 | 32,50 | 32,50 | 31,75 | 32,40 | -0,31% | 670,00 |
| 16.08.2024 | 32,45 | 32,50 | 31,50 | 32,50 | 0,00% | 1.145,00 |
| 15.08.2024 | 31,35 | 32,50 | 31,05 | 32,50 | 3,67% | 214,00 |
| 14.08.2024 | 31,00 | 31,35 | 30,65 | 31,35 | 1,13% | 340,00 |
| 13.08.2024 | 31,30 | 31,30 | 30,75 | 31,00 | 0,65% | 1.069,00 |
| 12.08.2024 | 31,35 | 31,35 | 30,75 | 30,80 | 0,82% | 242,00 |
| 09.08.2024 | 31,40 | 31,40 | 30,35 | 30,55 | -2,71% | 3.375,00 |
| 08.08.2024 | 31,35 | 31,40 | 31,00 | 31,40 | 0,16% | 850,00 |
| 07.08.2024 | 31,40 | 31,40 | 31,10 | 31,35 | -0,48% | 609,00 |
| 06.08.2024 | 31,10 | 31,70 | 31,10 | 31,50 | 0,64% | 819,00 |
| 05.08.2024 | 32,00 | 32,30 | 31,10 | 31,30 | -2,03% | 964,00 |
| 02.08.2024 | 31,95 | 31,95 | 31,35 | 31,95 | -0,16% | 450,00 |
| 01.08.2024 | 32,45 | 32,45 | 31,65 | 32,00 | -1,39% | 11.918,00 |
| 31.07.2024 | 32,90 | 32,90 | 32,15 | 32,45 | -0,15% | 1.069,00 |
| 30.07.2024 | 32,90 | 32,90 | 32,10 | 32,50 | -1,22% | 226,00 |
| 29.07.2024 | 33,20 | 33,20 | 32,00 | 32,90 | 1,54% | 1.494,00 |
| 26.07.2024 | 33,40 | 33,40 | 31,60 | 32,40 | -1,52% | 1.221,00 |
| 25.07.2024 | 32,90 | 32,90 | 31,25 | 32,90 | -0,90% | 917,00 |
| 24.07.2024 | 32,85 | 33,20 | 32,10 | 33,20 | -0,75% | 1.187,00 |
| 23.07.2024 | 32,10 | 33,45 | 31,55 | 33,45 | 6,19% | 368,00 |
| 22.07.2024 | 33,20 | 33,45 | 31,50 | 31,50 | -3,37% | 2.036,00 |
| 19.07.2024 | 33,10 | 33,10 | 32,60 | 32,60 | -1,51% | 197,00 |
| 18.07.2024 | 32,90 | 33,10 | 31,85 | 33,10 | 3,12% | 255,00 |
| 17.07.2024 | 33,30 | 33,30 | 31,80 | 32,10 | -3,60% | 492,00 |
| 16.07.2024 | 31,50 | 33,30 | 31,50 | 33,30 | 5,55% | 401,00 |
| 15.07.2024 | 32,80 | 34,00 | 31,50 | 31,55 | -3,81% | 1.401,00 |
| 12.07.2024 | 31,60 | 32,80 | 31,35 | 32,80 | 2,98% | 556,00 |
| 11.07.2024 | 30,90 | 31,85 | 30,90 | 31,85 | 3,41% | 818,00 |
| 10.07.2024 | 31,70 | 31,70 | 30,80 | 30,80 | -2,84% | 3.570,00 |
| 09.07.2024 | 32,10 | 33,15 | 31,70 | 31,70 | -1,25% | 1.588,00 |
| 08.07.2024 | 33,40 | 33,50 | 32,10 | 32,10 | -3,46% | 3.744,00 |
| 05.07.2024 | 31,55 | 33,25 | 31,55 | 33,25 | 5,39% | 1.731,00 |
| 04.07.2024 | 31,30 | 32,90 | 30,80 | 31,55 | -0,16% | 3.196,00 |
| 03.07.2024 | 30,70 | 31,60 | 30,55 | 31,60 | 4,46% | 1.550,00 |
| 02.07.2024 | 31,00 | 31,50 | 30,20 | 30,25 | 0,83% | 1.519,00 |
| 01.07.2024 | 31,55 | 31,80 | 30,00 | 30,00 | -4,31% | 2.710,00 |
| 28.06.2024 | 31,80 | 31,85 | 30,55 | 31,35 | -1,42% | 3.204,00 |
| 27.06.2024 | 31,35 | 31,80 | 29,50 | 31,80 | 2,91% | 4.703,00 |
| 26.06.2024 | 30,75 | 31,20 | 30,55 | 30,90 | 0,49% | 1.229,00 |
| 25.06.2024 | 32,00 | 32,00 | 29,30 | 30,75 | -3,91% | 11.151,00 |
| 24.06.2024 | 33,50 | 33,50 | 32,00 | 32,00 | -1,39% | 1.289,00 |
| 21.06.2024 | 32,85 | 33,55 | 32,45 | 32,45 | -4,28% | 7.741,00 |
| 20.06.2024 | 33,90 | 33,90 | 32,65 | 33,90 | 0,44% | 2.420,00 |
| 19.06.2024 | 33,90 | 33,90 | 33,10 | 33,75 | 1,50% | 2.428,00 |
| 18.06.2024 | 33,95 | 34,15 | 33,15 | 33,25 | -2,21% | 1.553,00 |
| 17.06.2024 | 33,00 | 34,30 | 32,15 | 34,00 | -2,02% | 9.690,00 |
| 14.06.2024 | 34,70 | 35,00 | 32,65 | 34,70 | -0,43% | 6.664,00 |
| 13.06.2024 | 35,05 | 35,40 | 34,65 | 34,85 | 0,58% | 1.539,00 |
| 12.06.2024 | 34,50 | 35,15 | 34,50 | 34,65 | -2,12% | 1.915,00 |
| 11.06.2024 | 34,90 | 35,40 | 34,50 | 35,40 | 1,43% | 3.394,00 |
| 10.06.2024 | 34,35 | 34,90 | 34,35 | 34,90 | -1,13% | 3.213,00 |
| 07.06.2024 | 35,25 | 35,40 | 35,05 | 35,30 | 0,14% | 986,00 |
| 06.06.2024 | 35,50 | 35,50 | 35,05 | 35,25 | 0,14% | 669,00 |
| 05.06.2024 | 34,80 | 36,35 | 34,80 | 35,20 | 1,00% | 6.321,00 |
| 04.06.2024 | 35,80 | 35,80 | 34,60 | 34,85 | -2,11% | 2.781,00 |
| 03.06.2024 | 35,25 | 36,20 | 34,60 | 35,60 | -0,97% | 5.960,00 |