183,200€
0,52%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 147,18 | 151,58 | 146,35 | 149,98 | 2,01% | 3.552,00 |
| 02.02.2026 | 141,55 | 148,65 | 141,55 | 147,02 | 1,99% | 481,00 |
| 30.01.2026 | 143,45 | 147,18 | 121,00 | 144,15 | -5,89% | 3.589,00 |
| 29.01.2026 | 153,85 | 155,73 | 150,88 | 153,18 | -0,34% | 358,00 |
| 28.01.2026 | 153,65 | 154,98 | 152,15 | 153,70 | 0,62% | 206,00 |
| 27.01.2026 | 148,45 | 154,25 | 147,77 | 152,75 | 3,35% | 168,00 |
| 26.01.2026 | 162,43 | 162,60 | 145,23 | 147,80 | -9,59% | 2.519,00 |
| 23.01.2026 | 165,02 | 169,58 | 163,48 | 163,48 | -0,56% | 100,00 |
| 22.01.2026 | 166,08 | 168,43 | 163,48 | 164,40 | -0,90% | 563,00 |
| 21.01.2026 | 164,88 | 167,55 | 162,23 | 165,90 | 0,84% | 3.831,00 |
| 20.01.2026 | 168,00 | 168,00 | 162,02 | 164,52 | -2,45% | 441,00 |
| 19.01.2026 | 169,00 | 170,77 | 168,35 | 168,65 | -1,19% | 677,00 |
| 16.01.2026 | 165,52 | 171,05 | 164,40 | 170,68 | 3,41% | 1.319,00 |
| 15.01.2026 | 153,65 | 165,18 | 153,02 | 165,05 | 7,56% | 1.016,00 |
| 14.01.2026 | 153,05 | 155,00 | 151,55 | 153,45 | 0,34% | 1.602,00 |
| 13.01.2026 | 154,33 | 156,45 | 152,40 | 152,93 | -0,79% | 1.215,00 |
| 12.01.2026 | 151,50 | 154,95 | 150,43 | 154,15 | 1,16% | 30,00 |
| 09.01.2026 | 145,77 | 152,58 | 145,73 | 152,38 | 4,05% | 717,00 |
| 08.01.2026 | 146,73 | 149,13 | 145,10 | 146,45 | 0,07% | 118,00 |
| 07.01.2026 | 147,38 | 148,90 | 145,30 | 146,35 | -0,81% | 269,00 |
| 06.01.2026 | 154,38 | 154,38 | 147,13 | 147,55 | -4,19% | 356,00 |
| 05.01.2026 | 149,90 | 154,60 | 148,93 | 154,00 | 2,92% | 635,00 |
| 02.01.2026 | 145,18 | 150,77 | 145,08 | 149,63 | 2,84% | 740,00 |
| 30.12.2025 | 146,08 | 146,58 | 145,45 | 145,50 | -0,72% | - |
| 29.12.2025 | 148,45 | 148,90 | 146,25 | 146,55 | -1,51% | 54,00 |
| 23.12.2025 | 145,73 | 152,02 | 143,75 | 148,80 | 1,50% | - |
| 22.12.2025 | 142,63 | 146,70 | 141,88 | 146,60 | 3,00% | 318,00 |
| 19.12.2025 | 139,00 | 143,80 | 135,60 | 142,33 | 2,56% | 40,00 |
| 18.12.2025 | 136,18 | 139,45 | 134,05 | 138,77 | 1,87% | 1.894,00 |
| 17.12.2025 | 137,27 | 138,55 | 133,85 | 136,23 | -0,58% | - |
| 16.12.2025 | 139,05 | 140,83 | 136,93 | 137,02 | -1,84% | 2.580,00 |
| 15.12.2025 | 139,30 | 140,48 | 137,02 | 139,60 | 0,40% | 79,00 |
| 12.12.2025 | 134,73 | 140,77 | 134,45 | 139,05 | 2,85% | 519,00 |
| 11.12.2025 | 128,63 | 135,52 | 127,68 | 135,20 | 4,36% | 449,00 |
| 10.12.2025 | 138,35 | 138,70 | 129,33 | 129,55 | -6,12% | 357,00 |
| 09.12.2025 | 143,93 | 145,10 | 137,85 | 138,00 | -4,27% | 74,00 |
| 08.12.2025 | 141,75 | 145,33 | 140,85 | 144,15 | 1,68% | 1.061,00 |
| 05.12.2025 | 144,00 | 144,80 | 139,08 | 141,77 | -1,34% | 268,00 |