8,225€
1,04%
Echtzeit-Aktienkurs Bonduelle S.A.
Bid:
Ask:
Aktienkurse zur Bonduelle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 7,55 | 7,60 | 7,49 | 7,55 | -0,13% | 14.249,00 |
| 17.03.2025 | 7,52 | 7,57 | 7,50 | 7,56 | 1,07% | 13.365,00 |
| 14.03.2025 | 7,69 | 7,78 | 7,48 | 7,48 | -2,35% | 56.992,00 |
| 13.03.2025 | 7,55 | 7,73 | 7,42 | 7,66 | 2,96% | 53.366,00 |
| 12.03.2025 | 7,23 | 7,60 | 7,22 | 7,44 | 2,90% | 83.784,00 |
| 11.03.2025 | 7,15 | 7,23 | 7,10 | 7,23 | 0,70% | 28.151,00 |
| 10.03.2025 | 7,21 | 7,30 | 7,16 | 7,18 | 1,13% | 25.396,00 |
| 07.03.2025 | 7,35 | 7,35 | 7,02 | 7,10 | -4,44% | 51.263,00 |
| 06.03.2025 | 6,74 | 7,43 | 6,59 | 7,43 | 12,41% | 172.325,00 |
| 05.03.2025 | 6,75 | 6,75 | 6,58 | 6,61 | -2,07% | 20.333,00 |
| 04.03.2025 | 6,71 | 6,75 | 6,68 | 6,75 | 0,30% | 10.999,00 |
| 03.03.2025 | 6,75 | 6,76 | 6,70 | 6,73 | -2,32% | 37.497,00 |
| 28.02.2025 | 7,00 | 7,00 | 6,72 | 6,89 | -1,15% | 21.932,00 |
| 27.02.2025 | 7,06 | 7,06 | 6,97 | 6,97 | -1,41% | 16.137,00 |
| 26.02.2025 | 7,00 | 7,09 | 6,91 | 7,07 | 2,61% | 12.371,00 |
| 25.02.2025 | 7,14 | 7,14 | 6,85 | 6,89 | -3,09% | 17.508,00 |
| 24.02.2025 | 6,86 | 7,20 | 6,82 | 7,11 | 2,30% | 55.004,00 |
| 21.02.2025 | 6,71 | 7,05 | 6,66 | 6,95 | 4,35% | 40.499,00 |
| 20.02.2025 | 6,75 | 6,75 | 6,63 | 6,66 | -1,33% | 32.674,00 |
| 19.02.2025 | 6,60 | 6,79 | 6,60 | 6,75 | 2,27% | 34.624,00 |
| 18.02.2025 | 6,55 | 6,70 | 6,54 | 6,60 | 0,92% | 36.204,00 |
| 17.02.2025 | 6,35 | 6,55 | 6,32 | 6,54 | 2,99% | 33.254,00 |
| 14.02.2025 | 6,48 | 6,50 | 6,35 | 6,35 | -1,55% | 24.007,00 |
| 13.02.2025 | 6,24 | 6,59 | 6,24 | 6,45 | 3,86% | 62.309,00 |
| 12.02.2025 | 6,22 | 6,27 | 6,20 | 6,21 | 0,16% | 4.656,00 |
| 11.02.2025 | 6,10 | 6,27 | 6,10 | 6,20 | 1,81% | 32.791,00 |
| 10.02.2025 | 6,08 | 6,18 | 6,06 | 6,09 | 0,16% | 23.706,00 |
| 07.02.2025 | 6,19 | 6,20 | 6,06 | 6,08 | 0,00% | 22.110,00 |
| 06.02.2025 | 6,17 | 6,21 | 6,06 | 6,08 | -1,62% | 23.585,00 |
| 05.02.2025 | 6,18 | 6,26 | 6,08 | 6,18 | -1,90% | 18.148,00 |
| 04.02.2025 | 6,20 | 6,31 | 6,18 | 6,30 | 2,44% | 12.769,00 |
| 03.02.2025 | 6,08 | 6,20 | 6,06 | 6,15 | 0,82% | 18.619,00 |
| 31.01.2025 | 6,09 | 6,16 | 6,08 | 6,10 | 1,16% | 13.836,00 |
| 30.01.2025 | 6,10 | 6,22 | 6,00 | 6,03 | -1,15% | 40.286,00 |
| 29.01.2025 | 6,11 | 6,21 | 6,06 | 6,10 | -0,49% | 21.721,00 |
| 28.01.2025 | 6,35 | 6,35 | 6,13 | 6,13 | -2,70% | 35.106,00 |
| 27.01.2025 | 6,30 | 6,36 | 6,22 | 6,30 | 0,32% | 20.894,00 |
| 24.01.2025 | 6,27 | 6,34 | 6,26 | 6,28 | 0,00% | 8.625,00 |
| 23.01.2025 | 6,29 | 6,35 | 6,27 | 6,28 | -0,16% | 3.961,00 |
| 22.01.2025 | 6,33 | 6,37 | 6,27 | 6,29 | -1,41% | 9.372,00 |
| 21.01.2025 | 6,40 | 6,44 | 6,29 | 6,38 | 0,79% | 8.729,00 |
| 20.01.2025 | 6,43 | 6,43 | 6,32 | 6,33 | 0,16% | 3.665,00 |
| 17.01.2025 | 6,32 | 6,34 | 6,28 | 6,32 | 1,12% | 4.591,00 |
| 16.01.2025 | 6,37 | 6,46 | 6,18 | 6,25 | -1,11% | 13.058,00 |
| 15.01.2025 | 6,49 | 6,49 | 6,32 | 6,32 | -2,77% | 12.595,00 |