141,300€
1,22%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 141,60 | 141,90 | 141,00 | 141,40 | 1,29% | - |
| 03.09.2025 | 140,10 | 144,70 | 139,60 | 139,60 | -0,43% | - |
| 02.09.2025 | 135,80 | 142,30 | 135,70 | 140,20 | -5,14% | - |
| 01.09.2025 | 155,40 | 155,40 | 134,30 | 147,80 | -4,52% | 75,00 |
| 29.08.2025 | 154,40 | 156,60 | 154,20 | 154,80 | 0,78% | - |
| 28.08.2025 | 156,10 | 156,10 | 153,30 | 153,60 | -0,78% | - |
| 27.08.2025 | 156,80 | 157,00 | 154,60 | 154,80 | -0,39% | - |
| 26.08.2025 | 155,80 | 157,00 | 154,10 | 155,40 | -0,38% | - |
| 25.08.2025 | 156,80 | 158,10 | 155,60 | 156,00 | -0,64% | - |
| 22.08.2025 | 156,50 | 157,30 | 154,60 | 157,00 | 0,26% | - |
| 21.08.2025 | 157,70 | 158,30 | 155,50 | 156,60 | -0,82% | - |
| 20.08.2025 | 159,50 | 159,70 | 156,60 | 157,90 | -0,82% | - |
| 19.08.2025 | 158,50 | 159,60 | 157,70 | 159,20 | 0,76% | - |
| 18.08.2025 | 156,00 | 158,10 | 156,00 | 158,00 | 1,35% | - |
| 15.08.2025 | 159,00 | 159,00 | 155,60 | 155,90 | -2,01% | - |
| 14.08.2025 | 159,50 | 159,60 | 157,40 | 159,10 | -0,25% | - |
| 13.08.2025 | 160,70 | 162,10 | 159,50 | 159,50 | -0,75% | 340,00 |
| 12.08.2025 | 160,10 | 160,70 | 158,50 | 160,70 | 0,50% | - |
| 11.08.2025 | 158,70 | 160,20 | 158,50 | 159,90 | 0,69% | - |
| 08.08.2025 | 158,50 | 159,10 | 153,90 | 158,80 | 0,19% | - |
| 07.08.2025 | 158,30 | 160,60 | 156,80 | 158,50 | 0,13% | - |
| 06.08.2025 | 158,60 | 159,90 | 157,40 | 158,30 | -0,31% | - |
| 05.08.2025 | 157,90 | 159,30 | 156,90 | 158,80 | 0,76% | - |
| 04.08.2025 | 153,60 | 158,10 | 152,20 | 157,60 | 1,55% | - |
| 01.08.2025 | 157,60 | 157,70 | 155,20 | 155,20 | -1,83% | - |
| 31.07.2025 | 156,60 | 158,10 | 156,50 | 158,10 | 0,96% | - |
| 30.07.2025 | 154,50 | 156,80 | 154,20 | 156,60 | 0,90% | - |
| 29.07.2025 | 153,70 | 156,00 | 152,20 | 155,20 | 1,04% | - |
| 28.07.2025 | 150,40 | 154,30 | 150,40 | 153,60 | 0,46% | - |
| 25.07.2025 | 152,70 | 152,90 | 150,80 | 152,90 | 0,33% | - |
| 24.07.2025 | 148,60 | 152,70 | 148,60 | 152,40 | 2,49% | - |
| 23.07.2025 | 148,00 | 149,50 | 147,70 | 148,70 | 0,20% | - |
| 22.07.2025 | 149,20 | 149,80 | 147,80 | 148,40 | -0,60% | - |
| 21.07.2025 | 147,90 | 150,40 | 147,80 | 149,30 | 0,95% | - |
| 18.07.2025 | 146,50 | 148,20 | 146,50 | 147,90 | 0,82% | - |
| 17.07.2025 | 144,20 | 146,70 | 144,20 | 146,70 | 1,66% | - |
| 16.07.2025 | 143,60 | 145,60 | 143,60 | 144,30 | 0,21% | - |
| 15.07.2025 | 143,80 | 145,60 | 142,90 | 144,00 | 0,14% | - |
| 14.07.2025 | 141,20 | 143,90 | 140,80 | 143,80 | 1,84% | - |
| 11.07.2025 | 140,40 | 141,50 | 140,30 | 141,20 | 0,50% | - |
| 10.07.2025 | 141,50 | 141,60 | 140,10 | 140,50 | -0,85% | - |
| 09.07.2025 | 139,90 | 142,30 | 139,90 | 141,70 | 1,07% | - |
| 08.07.2025 | 139,90 | 141,40 | 139,90 | 140,20 | 0,07% | - |
| 07.07.2025 | 138,60 | 142,20 | 138,00 | 140,10 | 1,16% | - |
| 04.07.2025 | 140,00 | 140,40 | 138,50 | 138,50 | -0,93% | - |
| 03.07.2025 | 140,20 | 140,70 | 138,70 | 139,80 | -0,29% | - |
| 02.07.2025 | 141,60 | 142,00 | 140,00 | 140,20 | -0,92% | - |
| 01.07.2025 | 138,70 | 142,10 | 138,60 | 141,50 | 2,17% | - |
| 30.06.2025 | 138,60 | 140,10 | 138,20 | 138,50 | -0,07% | - |
| 27.06.2025 | 138,30 | 139,20 | 137,80 | 138,60 | 0,22% | - |
| 26.06.2025 | 134,80 | 138,80 | 134,80 | 138,30 | 1,02% | - |
| 25.06.2025 | 134,80 | 137,90 | 134,80 | 136,90 | 0,07% | - |
| 24.06.2025 | 135,10 | 137,60 | 135,00 | 136,80 | 1,11% | - |
| 23.06.2025 | 131,80 | 135,60 | 131,80 | 135,30 | 1,27% | - |
| 20.06.2025 | 132,20 | 133,80 | 132,20 | 133,60 | 0,75% | - |
| 19.06.2025 | 132,40 | 134,50 | 132,30 | 132,60 | -1,41% | - |
| 18.06.2025 | 134,80 | 135,00 | 133,90 | 134,50 | -0,44% | - |
| 17.06.2025 | 133,70 | 135,30 | 132,90 | 135,10 | 1,20% | - |
| 16.06.2025 | 130,60 | 135,50 | 130,50 | 133,50 | 2,06% | - |
| 13.06.2025 | 135,50 | 135,60 | 130,20 | 130,80 | -3,04% | - |
| 12.06.2025 | 134,80 | 135,00 | 134,20 | 134,90 | 0,22% | - |
| 11.06.2025 | 134,60 | 136,20 | 134,30 | 134,60 | 0,15% | - |
| 10.06.2025 | 137,00 | 137,10 | 134,40 | 134,40 | -1,90% | - |
| 09.06.2025 | 137,10 | 137,30 | 136,90 | 137,00 | -0,07% | - |
| 06.06.2025 | 134,20 | 137,30 | 134,20 | 137,10 | 0,66% | - |
| 05.06.2025 | 135,70 | 136,50 | 135,60 | 136,20 | 0,37% | - |
| 04.06.2025 | 135,40 | 136,30 | 135,10 | 135,70 | 0,30% | - |
| 03.06.2025 | 134,40 | 136,70 | 134,40 | 135,30 | -0,73% | - |
| 02.06.2025 | 136,30 | 136,70 | 135,50 | 136,30 | 0,00% | - |
| 30.05.2025 | 137,90 | 139,00 | 136,20 | 136,30 | -1,02% | - |
| 29.05.2025 | 135,40 | 137,90 | 135,40 | 137,70 | -0,15% | - |
| 28.05.2025 | 137,00 | 138,20 | 136,90 | 137,90 | 0,73% | - |
| 27.05.2025 | 137,70 | 137,80 | 136,40 | 136,90 | -0,73% | - |
| 26.05.2025 | 136,00 | 138,30 | 135,70 | 137,90 | 1,03% | - |
| 23.05.2025 | 135,80 | 136,70 | 135,40 | 136,50 | 0,44% | - |
| 22.05.2025 | 136,20 | 136,30 | 135,20 | 135,90 | -0,29% | - |
| 21.05.2025 | 135,80 | 136,50 | 134,50 | 136,30 | 0,74% | - |
| 20.05.2025 | 134,60 | 135,90 | 133,70 | 135,30 | 0,52% | - |
| 19.05.2025 | 133,00 | 134,70 | 132,90 | 134,60 | 1,20% | - |
| 16.05.2025 | 133,00 | 134,00 | 131,70 | 133,00 | -0,15% | - |
| 15.05.2025 | 133,70 | 133,80 | 130,60 | 133,20 | -1,26% | - |
| 14.05.2025 | 135,20 | 136,20 | 134,60 | 134,90 | -0,22% | - |
| 13.05.2025 | 135,80 | 136,90 | 134,90 | 135,20 | -0,29% | - |
| 12.05.2025 | 137,70 | 138,60 | 135,60 | 135,60 | -1,67% | - |
| 09.05.2025 | 140,30 | 140,30 | 137,80 | 137,90 | -1,71% | - |
| 08.05.2025 | 137,80 | 141,00 | 137,40 | 140,30 | 1,74% | - |
| 07.05.2025 | 137,40 | 138,10 | 136,30 | 137,90 | -0,22% | - |
| 06.05.2025 | 136,20 | 138,30 | 135,30 | 138,20 | 1,47% | - |
| 05.05.2025 | 134,90 | 137,00 | 134,30 | 136,20 | 0,52% | - |