26,475€
-1,40%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |