186,175€
0,81%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 184,88 | 186,85 | 182,05 | 186,18 | 0,81% | 16,00 |
| 08.10.2026 | 187,43 | 187,93 | 183,77 | 184,68 | -1,57% | 38,00 |
| 07.10.2026 | 190,55 | 191,25 | 185,45 | 187,63 | -1,43% | 100,00 |
| 06.10.2026 | 191,15 | 191,73 | 187,60 | 190,35 | -0,18% | 486,00 |
| 05.10.2026 | 193,10 | 194,90 | 190,58 | 190,70 | -0,94% | 63,00 |
| 02.10.2026 | 195,93 | 196,60 | 188,95 | 192,50 | -1,60% | 24,00 |
| 01.10.2026 | 196,48 | 197,15 | 194,15 | 195,63 | 0,01% | - |
| 30.09.2026 | 199,35 | 200,25 | 192,52 | 195,60 | -1,87% | 73,00 |
| 29.09.2026 | 198,40 | 200,58 | 196,80 | 199,33 | 0,13% | 14,00 |
| 28.09.2026 | 199,18 | 201,55 | 198,15 | 199,08 | -0,49% | 20,00 |
| 25.09.2026 | 195,77 | 200,60 | 195,05 | 200,05 | 2,54% | 120,00 |
| 24.09.2026 | 193,48 | 196,63 | 191,27 | 195,10 | 0,49% | - |
| 23.09.2026 | 194,38 | 196,83 | 192,80 | 194,15 | 0,10% | - |
| 22.09.2026 | 193,27 | 195,50 | 191,43 | 193,95 | 0,60% | - |
| 21.09.2026 | 190,35 | 193,70 | 189,80 | 192,80 | 1,45% | 470,00 |
| 18.09.2026 | 189,02 | 190,52 | 188,13 | 190,05 | 0,25% | - |
| 17.09.2026 | 189,02 | 190,60 | 186,65 | 189,58 | 0,90% | - |
| 16.09.2026 | 187,05 | 192,25 | 185,77 | 187,88 | 0,54% | 12,00 |
| 15.09.2026 | 192,25 | 194,73 | 184,85 | 186,88 | -2,95% | 210,00 |
| 14.09.2026 | 186,58 | 194,93 | 185,95 | 192,55 | 3,09% | 14,00 |
| 11.09.2026 | 191,00 | 191,00 | 186,77 | 186,77 | -1,90% | 220,00 |
| 10.09.2026 | 188,68 | 193,55 | 186,88 | 190,40 | 0,83% | - |
| 09.09.2026 | 191,93 | 191,93 | 186,35 | 188,83 | -1,37% | 2.618,00 |
| 08.09.2026 | 177,50 | 193,10 | 164,52 | 191,45 | 7,56% | 3.760,00 |
| 07.09.2026 | 195,95 | 196,15 | 160,02 | 178,00 | -9,09% | 2.672,00 |
| 04.09.2026 | 189,95 | 198,15 | 187,65 | 195,80 | 3,13% | - |
| 03.09.2026 | 186,27 | 191,00 | 182,65 | 189,85 | 2,18% | 249,00 |
| 02.09.2026 | 187,10 | 187,55 | 183,08 | 185,80 | -0,88% | 60,00 |
| 01.09.2026 | 186,48 | 188,18 | 178,43 | 187,45 | 0,74% | 62,00 |
| 31.08.2026 | 197,68 | 198,48 | 184,55 | 186,08 | -6,06% | 1.154,00 |
| 28.08.2026 | 201,40 | 203,00 | 197,30 | 198,08 | -1,65% | 4.600,00 |
| 27.08.2026 | 198,38 | 203,15 | 198,10 | 201,40 | 1,54% | 13,00 |
| 26.08.2026 | 195,13 | 201,80 | 193,13 | 198,35 | 1,65% | 2.146,00 |
| 25.08.2026 | 199,00 | 203,05 | 195,13 | 195,13 | -2,00% | 1.390,00 |
| 24.08.2026 | 211,50 | 211,55 | 195,50 | 199,10 | -6,33% | 908,00 |
| 21.08.2026 | 209,10 | 213,00 | 204,95 | 212,55 | 1,63% | 177,00 |
| 20.08.2026 | 211,00 | 211,20 | 206,95 | 209,15 | -0,76% | 45,00 |
| 19.08.2026 | 216,50 | 217,50 | 206,95 | 210,75 | 18,10% | 70,00 |
| 05.05.2026 | 175,80 | 179,18 | 175,43 | 178,45 | 1,90% | 582,00 |
| 04.05.2026 | 179,27 | 183,95 | 174,73 | 175,13 | -3,45% | 691,00 |
| 30.04.2026 | 149,45 | 181,38 | 149,35 | 181,38 | 21,06% | 3.617,00 |
| 29.04.2026 | 147,63 | 150,13 | 145,63 | 149,83 | 1,92% | 163,00 |
| 28.04.2026 | 149,90 | 151,60 | 146,90 | 147,00 | -1,89% | 62,00 |
| 27.04.2026 | 151,15 | 153,63 | 148,23 | 149,83 | -1,06% | 694,00 |
| 24.04.2026 | 153,65 | 155,15 | 150,00 | 151,43 | -1,19% | 104,00 |
| 23.04.2026 | 156,02 | 163,13 | 153,13 | 153,25 | -2,14% | 164,00 |
| 22.04.2026 | 160,95 | 163,10 | 155,35 | 156,60 | -2,51% | 245,00 |
| 21.04.2026 | 163,93 | 164,43 | 159,23 | 160,63 | -1,64% | 115,00 |
| 20.04.2026 | 164,93 | 167,50 | 161,98 | 163,30 | -1,37% | 2.112,00 |
| 17.04.2026 | 161,65 | 167,83 | 161,10 | 165,58 | 2,63% | 69,00 |
| 16.04.2026 | 166,23 | 168,18 | 157,63 | 161,33 | -2,45% | 236,00 |
| 15.04.2026 | 171,25 | 172,70 | 164,60 | 165,38 | -3,43% | 437,00 |
| 14.04.2026 | 158,70 | 171,27 | 157,55 | 171,25 | 8,01% | 193,00 |
| 13.04.2026 | 158,25 | 160,58 | 155,70 | 158,55 | -0,42% | 219,00 |
| 10.04.2026 | 161,20 | 162,15 | 156,80 | 159,23 | -1,13% | 204,00 |
| 09.04.2026 | 160,25 | 163,05 | 159,25 | 161,05 | 0,36% | 38,00 |
| 08.04.2026 | 156,58 | 161,43 | 155,80 | 160,48 | 5,33% | 413,00 |
| 07.04.2026 | 156,58 | 157,27 | 150,85 | 152,35 | -0,83% | 203,00 |
| 02.04.2026 | 159,20 | 159,90 | 150,20 | 153,63 | -4,68% | 100,00 |
| 01.04.2026 | 153,58 | 161,98 | 153,05 | 161,18 | 5,53% | 643,00 |
| 31.03.2026 | 146,55 | 153,38 | 145,88 | 152,73 | 5,13% | 1.850,00 |
| 30.03.2026 | 148,90 | 150,27 | 144,33 | 145,27 | -1,84% | 41,00 |
| 27.03.2026 | 150,05 | 150,23 | 146,55 | 148,00 | -1,37% | 190,00 |
| 26.03.2026 | 153,35 | 155,10 | 149,77 | 150,05 | -2,85% | 953,00 |
| 25.03.2026 | 147,18 | 155,20 | 146,23 | 154,45 | 3,95% | 137,00 |
| 24.03.2026 | 150,27 | 150,90 | 144,93 | 148,58 | -1,46% | - |
| 23.03.2026 | 144,52 | 153,73 | 142,48 | 150,77 | 2,92% | 7.018,00 |
| 20.03.2026 | 148,33 | 152,40 | 144,30 | 146,50 | -3,44% | 101,00 |
| 19.03.2026 | 155,30 | 155,40 | 148,77 | 151,73 | -2,13% | 1.015,00 |
| 18.03.2026 | 161,10 | 161,48 | 154,18 | 155,02 | -3,53% | 187,00 |
| 17.03.2026 | 156,52 | 161,55 | 156,27 | 160,70 | 2,41% | 58,00 |
| 16.03.2026 | 156,35 | 160,05 | 155,23 | 156,93 | 1,29% | 57,00 |
| 13.03.2026 | 154,35 | 157,55 | 153,88 | 154,93 | 0,15% | - |
| 12.03.2026 | 160,27 | 160,88 | 154,45 | 154,70 | -3,63% | 1.283,00 |
| 11.03.2026 | 155,95 | 161,10 | 155,43 | 160,52 | 2,79% | 163,00 |
| 10.03.2026 | 151,73 | 158,70 | 151,73 | 156,18 | 2,85% | 318,00 |
| 09.03.2026 | 154,13 | 155,55 | 143,73 | 151,85 | -2,61% | 639,00 |
| 06.03.2026 | 164,52 | 164,88 | 155,63 | 155,93 | -4,66% | 154,00 |
| 05.03.2026 | 174,10 | 175,25 | 163,45 | 163,55 | -6,41% | 62,00 |
| 04.03.2026 | 168,88 | 175,98 | 168,88 | 174,75 | 3,14% | 263,00 |
| 03.03.2026 | 171,80 | 172,50 | 165,45 | 169,43 | -1,45% | 387,00 |
| 02.03.2026 | 173,52 | 177,23 | 169,88 | 171,93 | -1,09% | 94,00 |
| 27.02.2026 | 171,40 | 174,83 | 170,15 | 173,83 | 1,49% | 83,00 |
| 26.02.2026 | 168,73 | 172,30 | 168,15 | 171,27 | 1,21% | 322,00 |
| 25.02.2026 | 168,88 | 170,15 | 166,18 | 169,23 | 0,10% | 8,00 |
| 24.02.2026 | 163,93 | 169,10 | 162,55 | 169,05 | 3,47% | 294,00 |
| 23.02.2026 | 170,18 | 172,35 | 162,35 | 163,38 | -4,74% | 255,00 |
| 20.02.2026 | 171,50 | 174,88 | 169,05 | 171,50 | 0,15% | 341,00 |
| 19.02.2026 | 166,77 | 171,80 | 166,02 | 171,25 | 2,87% | 615,00 |
| 18.02.2026 | 157,43 | 167,65 | 157,38 | 166,48 | 5,97% | 1.071,00 |
| 17.02.2026 | 147,48 | 160,40 | 147,40 | 157,10 | 5,63% | 223,00 |
| 16.02.2026 | 149,63 | 150,10 | 148,50 | 148,73 | -0,87% | 787,00 |
| 13.02.2026 | 150,73 | 153,15 | 144,85 | 150,02 | -0,74% | 130,00 |
| 12.02.2026 | 155,48 | 160,20 | 148,70 | 151,15 | -2,28% | 5.505,00 |
| 11.02.2026 | 155,93 | 163,50 | 153,88 | 154,68 | -0,58% | 1.381,00 |
| 10.02.2026 | 156,08 | 158,08 | 154,60 | 155,58 | -0,35% | 319,00 |
| 09.02.2026 | 153,13 | 156,27 | 152,18 | 156,13 | 1,96% | 82,00 |
| 06.02.2026 | 145,88 | 153,90 | 145,70 | 153,13 | 3,39% | 75,00 |
| 05.02.2026 | 151,20 | 151,48 | 143,98 | 148,10 | -2,41% | 60,00 |
| 04.02.2026 | 150,25 | 153,08 | 148,38 | 151,75 | 1,18% | 55,00 |