24,875€
-0,30%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 489,00 |
| 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% | 148,00 |
| 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% | 530,00 |
| 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% | 3.216,00 |
| 04.04.2025 | 24,50 | 24,50 | 23,90 | 23,95 | -4,77% | 6.318,00 |
| 03.04.2025 | 25,75 | 25,80 | 25,10 | 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% | 881,00 |
| 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% | 1.163,00 |
| 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% | 1.219,00 |
| 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% | 2.406,00 |
| 07.03.2025 | 24,50 | 24,50 | 23,55 | 24,00 | -2,83% | 3.974,00 |
| 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% | 1.123,00 |
| 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% | 4.225,00 |
| 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% | 643,00 |
| 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% | 798,00 |
| 17.02.2025 | 25,05 | 25,15 | 24,60 | 24,85 | -1,00% | 3.961,00 |
| 14.02.2025 | 25,10 | 25,50 | 25,05 | 25,10 | 0,00% | 2.814,00 |
| 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% | 413,00 |
| 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 |