8,490€
1,19%
Echtzeit-Aktienkurs Bonduelle S.A.
Bid:
Ask:
Aktienkurse zur Bonduelle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 8,46 | 8,58 | 8,43 | 8,52 | 1,55% | 15.210,00 |
| 07.08.2025 | 8,35 | 8,50 | 8,35 | 8,39 | 1,08% | 10.546,00 |
| 06.08.2025 | 8,60 | 8,60 | 8,22 | 8,30 | -2,92% | 14.067,00 |
| 05.08.2025 | 8,75 | 8,75 | 8,51 | 8,55 | -1,27% | 17.234,00 |
| 04.08.2025 | 8,20 | 8,67 | 8,09 | 8,66 | 9,48% | 77.940,00 |
| 01.08.2025 | 7,97 | 8,03 | 7,86 | 7,91 | -1,37% | 22.073,00 |
| 31.07.2025 | 8,15 | 8,15 | 7,96 | 8,02 | -1,84% | 16.691,00 |
| 30.07.2025 | 8,15 | 8,22 | 8,12 | 8,17 | 0,49% | 10.156,00 |
| 29.07.2025 | 8,20 | 8,24 | 8,13 | 8,13 | -1,33% | 19.959,00 |
| 28.07.2025 | 8,26 | 8,34 | 8,17 | 8,24 | 0,61% | 25.892,00 |
| 25.07.2025 | 8,20 | 8,28 | 8,19 | 8,19 | -0,97% | 10.288,00 |
| 24.07.2025 | 8,17 | 8,39 | 8,17 | 8,27 | 0,85% | 12.222,00 |
| 23.07.2025 | 8,29 | 8,35 | 8,16 | 8,20 | -0,49% | 10.972,00 |
| 22.07.2025 | 8,37 | 8,37 | 8,24 | 8,24 | -0,96% | 9.285,00 |
| 21.07.2025 | 8,40 | 8,56 | 8,32 | 8,32 | -0,95% | 11.658,00 |
| 18.07.2025 | 8,24 | 8,62 | 8,24 | 8,40 | 1,33% | 18.353,00 |
| 17.07.2025 | 8,25 | 8,33 | 8,17 | 8,29 | 1,47% | 6.789,00 |
| 16.07.2025 | 8,21 | 8,26 | 8,15 | 8,17 | 0,00% | 10.168,00 |
| 15.07.2025 | 8,24 | 8,32 | 8,17 | 8,17 | -1,21% | 15.157,00 |
| 14.07.2025 | 8,11 | 8,30 | 8,11 | 8,27 | 1,97% | 29.854,00 |
| 11.07.2025 | 8,26 | 8,30 | 8,11 | 8,11 | -2,05% | 16.824,00 |
| 10.07.2025 | 8,36 | 8,36 | 8,25 | 8,28 | -0,60% | 11.411,00 |
| 09.07.2025 | 8,45 | 8,45 | 8,33 | 8,33 | -1,30% | 11.021,00 |
| 08.07.2025 | 8,44 | 8,53 | 8,42 | 8,44 | 0,12% | 9.938,00 |
| 07.07.2025 | 8,66 | 8,68 | 8,43 | 8,43 | -2,99% | 19.292,00 |
| 04.07.2025 | 8,76 | 8,76 | 8,63 | 8,69 | -0,34% | 4.945,00 |
| 03.07.2025 | 8,80 | 8,80 | 8,70 | 8,72 | 0,11% | 14.175,00 |
| 02.07.2025 | 8,66 | 8,95 | 8,65 | 8,71 | 1,04% | 38.065,00 |
| 01.07.2025 | 8,67 | 8,67 | 8,39 | 8,62 | 0,70% | 18.245,00 |
| 30.06.2025 | 8,56 | 8,68 | 8,53 | 8,56 | 0,94% | 18.852,00 |
| 27.06.2025 | 8,66 | 8,70 | 8,48 | 8,48 | -1,17% | 19.245,00 |
| 26.06.2025 | 8,38 | 8,72 | 8,38 | 8,58 | 2,26% | 50.163,00 |
| 25.06.2025 | 8,24 | 8,44 | 8,24 | 8,39 | 1,70% | 22.653,00 |
| 24.06.2025 | 8,22 | 8,33 | 8,22 | 8,25 | 1,73% | 12.734,00 |
| 23.06.2025 | 8,16 | 8,20 | 8,10 | 8,11 | -1,93% | 12.335,00 |
| 20.06.2025 | 8,15 | 8,30 | 8,10 | 8,27 | 1,85% | 9.024,00 |
| 19.06.2025 | 8,42 | 8,42 | 8,12 | 8,12 | -2,99% | 12.784,00 |
| 18.06.2025 | 8,66 | 8,66 | 8,19 | 8,37 | -5,32% | 40.589,00 |
| 17.06.2025 | 8,21 | 8,92 | 8,10 | 8,84 | 8,33% | 93.829,00 |
| 16.06.2025 | 8,08 | 8,37 | 8,08 | 8,16 | 0,74% | 11.579,00 |
| 13.06.2025 | 8,43 | 8,45 | 8,08 | 8,10 | -4,37% | 25.136,00 |
| 12.06.2025 | 8,53 | 8,58 | 8,43 | 8,47 | -0,12% | 11.168,00 |
| 11.06.2025 | 8,30 | 8,72 | 8,30 | 8,48 | 2,54% | 34.569,00 |
| 10.06.2025 | 8,28 | 8,30 | 8,20 | 8,27 | -0,36% | 8.437,00 |
| 09.06.2025 | 8,29 | 8,39 | 8,28 | 8,30 | 0,97% | 12.468,00 |
| 06.06.2025 | 8,12 | 8,22 | 8,12 | 8,22 | 0,98% | 8.990,00 |
| 05.06.2025 | 8,17 | 8,26 | 8,09 | 8,14 | 0,25% | 8.366,00 |
| 04.06.2025 | 8,28 | 8,29 | 8,12 | 8,12 | -0,61% | 8.288,00 |
| 03.06.2025 | 8,41 | 8,42 | 8,14 | 8,17 | -2,62% | 24.184,00 |
| 02.06.2025 | 8,29 | 8,48 | 8,24 | 8,39 | 1,70% | 20.963,00 |
| 30.05.2025 | 8,30 | 8,33 | 8,25 | 8,25 | -0,84% | 14.687,00 |
| 29.05.2025 | 8,18 | 8,41 | 8,18 | 8,32 | 2,34% | 21.469,00 |
| 28.05.2025 | 8,08 | 8,21 | 8,08 | 8,13 | 0,37% | 17.752,00 |
| 27.05.2025 | 8,10 | 8,15 | 8,04 | 8,10 | 0,00% | 6.654,00 |
| 26.05.2025 | 8,17 | 8,19 | 8,07 | 8,10 | 0,50% | 6.913,00 |
| 23.05.2025 | 7,98 | 8,16 | 7,97 | 8,06 | 0,88% | 16.874,00 |
| 22.05.2025 | 8,10 | 8,10 | 7,89 | 7,99 | -0,87% | 24.524,00 |
| 21.05.2025 | 8,11 | 8,16 | 8,06 | 8,06 | -1,10% | 5.589,00 |
| 20.05.2025 | 8,15 | 8,20 | 8,06 | 8,15 | 0,00% | 14.910,00 |
| 19.05.2025 | 8,06 | 8,26 | 8,06 | 8,15 | 1,75% | 18.596,00 |
| 16.05.2025 | 8,03 | 8,03 | 7,91 | 8,01 | 0,25% | 7.304,00 |
| 15.05.2025 | 7,97 | 8,04 | 7,91 | 7,99 | -0,37% | 11.328,00 |
| 14.05.2025 | 8,06 | 8,06 | 7,94 | 8,02 | 0,25% | 15.406,00 |
| 13.05.2025 | 7,94 | 8,07 | 7,94 | 8,00 | 0,76% | 20.134,00 |
| 12.05.2025 | 7,78 | 8,11 | 7,78 | 7,94 | 2,98% | 33.820,00 |
| 09.05.2025 | 7,59 | 7,75 | 7,59 | 7,71 | 1,58% | 8.088,00 |
| 08.05.2025 | 7,90 | 8,03 | 7,59 | 7,59 | -3,68% | 36.359,00 |
| 07.05.2025 | 8,08 | 8,09 | 7,53 | 7,88 | -3,08% | 64.980,00 |
| 06.05.2025 | 8,32 | 8,39 | 8,08 | 8,13 | -2,05% | 40.248,00 |
| 05.05.2025 | 8,39 | 8,58 | 8,30 | 8,30 | -0,60% | 50.309,00 |
| 02.05.2025 | 8,25 | 8,42 | 8,22 | 8,35 | 1,58% | 30.158,00 |
| 30.04.2025 | 8,15 | 8,24 | 8,02 | 8,22 | 1,86% | 19.122,00 |
| 29.04.2025 | 7,75 | 8,30 | 7,75 | 8,07 | 3,46% | 69.458,00 |
| 28.04.2025 | 7,82 | 7,87 | 7,77 | 7,80 | 0,13% | 11.590,00 |
| 25.04.2025 | 7,77 | 7,85 | 7,68 | 7,79 | 1,30% | 26.660,00 |
| 24.04.2025 | 7,63 | 7,71 | 7,55 | 7,69 | 1,45% | 10.417,00 |
| 23.04.2025 | 7,51 | 7,60 | 7,45 | 7,58 | 1,34% | 17.287,00 |
| 22.04.2025 | 7,56 | 7,58 | 7,43 | 7,48 | -0,66% | 9.717,00 |
| 17.04.2025 | 7,62 | 7,62 | 7,52 | 7,53 | -1,31% | 13.573,00 |
| 16.04.2025 | 7,75 | 7,75 | 7,61 | 7,63 | -1,80% | 12.714,00 |
| 15.04.2025 | 7,77 | 7,86 | 7,71 | 7,77 | 0,00% | 28.151,00 |
| 14.04.2025 | 7,82 | 7,82 | 7,67 | 7,77 | 0,00% | 18.348,00 |
| 11.04.2025 | 7,59 | 7,92 | 7,57 | 7,77 | 4,44% | 46.024,00 |
| 10.04.2025 | 7,49 | 7,57 | 7,27 | 7,44 | 4,20% | 47.163,00 |
| 09.04.2025 | 7,05 | 7,20 | 7,01 | 7,14 | -2,59% | 37.543,00 |
| 08.04.2025 | 7,35 | 7,41 | 7,17 | 7,33 | 1,66% | 14.771,00 |
| 07.04.2025 | 7,09 | 7,42 | 6,98 | 7,21 | -2,57% | 35.150,00 |
| 04.04.2025 | 7,67 | 7,79 | 7,31 | 7,40 | -3,90% | 44.154,00 |
| 03.04.2025 | 7,80 | 7,98 | 7,54 | 7,70 | -3,39% | 96.763,00 |
| 02.04.2025 | 7,74 | 8,01 | 7,73 | 7,97 | 2,84% | 62.358,00 |
| 01.04.2025 | 7,67 | 7,81 | 7,67 | 7,75 | 0,39% | 7.247,00 |
| 31.03.2025 | 7,60 | 7,84 | 7,55 | 7,72 | -0,26% | 40.493,00 |
| 28.03.2025 | 7,88 | 7,95 | 7,59 | 7,74 | -1,15% | 34.046,00 |
| 27.03.2025 | 7,94 | 7,94 | 7,81 | 7,83 | -1,39% | 8.743,00 |
| 26.03.2025 | 7,90 | 8,00 | 7,81 | 7,94 | -0,25% | 20.117,00 |
| 25.03.2025 | 7,81 | 8,00 | 7,81 | 7,96 | 1,27% | 16.328,00 |
| 24.03.2025 | 7,96 | 7,97 | 7,74 | 7,86 | -0,63% | 40.979,00 |
| 21.03.2025 | 7,54 | 8,00 | 7,46 | 7,91 | 4,91% | 106.324,00 |
| 20.03.2025 | 7,34 | 7,55 | 7,23 | 7,54 | 1,21% | 22.089,00 |
| 19.03.2025 | 7,50 | 7,54 | 7,25 | 7,45 | -1,32% | 24.224,00 |