135,300€
1,73%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 133,70 | 136,20 | 132,50 | 135,30 | 1,50% | - |
| 24.09.2026 | 133,00 | 133,50 | 130,70 | 133,30 | 0,53% | - |
| 23.09.2026 | 132,80 | 133,50 | 131,30 | 132,60 | 0,08% | - |
| 22.09.2026 | 130,20 | 132,90 | 130,20 | 132,50 | 1,69% | - |
| 21.09.2026 | 129,40 | 131,00 | 128,30 | 130,30 | 1,40% | - |
| 18.09.2026 | 128,10 | 129,80 | 127,50 | 128,50 | 0,08% | - |
| 17.09.2026 | 127,70 | 128,60 | 126,20 | 128,40 | 1,34% | - |
| 16.09.2026 | 125,70 | 127,50 | 124,50 | 126,70 | 1,20% | - |
| 15.09.2026 | 124,90 | 125,90 | 123,70 | 125,20 | -0,32% | - |
| 14.09.2026 | 125,90 | 126,90 | 125,40 | 125,60 | -0,63% | - |
| 11.09.2026 | 128,60 | 129,50 | 126,10 | 126,40 | -1,10% | - |
| 10.09.2026 | 126,00 | 129,30 | 125,50 | 127,80 | 2,08% | - |
| 09.09.2026 | 130,30 | 130,70 | 124,40 | 125,20 | -3,47% | - |
| 08.09.2026 | 140,70 | 142,20 | 129,20 | 129,70 | -8,21% | - |
| 07.09.2026 | 138,50 | 147,80 | 138,50 | 141,30 | 1,73% | 4.346,00 |
| 04.09.2026 | 140,90 | 141,50 | 138,50 | 138,90 | -1,28% | - |
| 03.09.2026 | 138,90 | 141,30 | 138,40 | 140,70 | 1,37% | - |
| 02.09.2026 | 139,50 | 140,50 | 137,20 | 138,80 | -0,50% | - |
| 01.09.2026 | 139,70 | 140,70 | 138,50 | 139,50 | -0,14% | - |
| 31.08.2026 | 140,20 | 141,00 | 139,00 | 139,70 | -0,50% | 1.020,00 |
| 28.08.2026 | 143,10 | 143,10 | 139,50 | 140,40 | -1,68% | - |
| 27.08.2026 | 143,30 | 144,40 | 141,50 | 142,80 | 0,21% | - |
| 26.08.2026 | 143,90 | 143,90 | 140,50 | 142,50 | -0,70% | - |
| 25.08.2026 | 144,00 | 144,80 | 140,50 | 143,50 | 0,00% | - |
| 24.08.2026 | 147,50 | 147,50 | 140,70 | 143,50 | -0,62% | - |
| 21.08.2026 | 141,30 | 145,30 | 140,50 | 144,40 | 2,05% | - |
| 20.08.2026 | 140,70 | 145,00 | 140,20 | 141,50 | 0,28% | - |
| 19.08.2026 | 142,50 | 143,50 | 140,10 | 141,10 | -1,26% | - |
| 18.08.2026 | 141,60 | 147,00 | 141,30 | 142,90 | 0,42% | - |
| 17.08.2026 | 143,30 | 144,50 | 142,00 | 142,30 | -0,70% | - |
| 14.08.2026 | 144,30 | 145,00 | 142,40 | 143,30 | -0,69% | - |
| 13.08.2026 | 144,60 | 145,70 | 143,70 | 144,30 | -0,07% | - |
| 12.08.2026 | 145,40 | 147,50 | 143,80 | 144,40 | -0,41% | - |
| 11.08.2026 | 146,10 | 146,50 | 144,30 | 145,00 | -0,68% | 5.343,00 |
| 10.08.2026 | 147,60 | 149,00 | 145,70 | 146,00 | -1,35% | - |
| 07.08.2026 | 149,00 | 150,40 | 147,00 | 148,00 | -0,67% | - |
| 06.08.2026 | 149,90 | 152,00 | 148,50 | 149,00 | -0,67% | - |
| 05.08.2026 | 150,80 | 153,00 | 148,70 | 150,00 | -0,27% | - |
| 04.08.2026 | 145,70 | 152,70 | 145,50 | 150,40 | 3,72% | - |
| 03.08.2026 | 148,70 | 148,70 | 143,40 | 145,00 | -1,09% | 500,00 |
| 31.07.2026 | 146,80 | 147,80 | 145,30 | 146,60 | 0,14% | - |
| 30.07.2026 | 144,20 | 146,60 | 143,50 | 146,40 | 1,46% | - |
| 29.07.2026 | 145,90 | 146,70 | 143,50 | 144,30 | -1,64% | - |
| 28.07.2026 | 149,70 | 149,80 | 145,80 | 146,70 | -2,52% | - |
| 27.07.2026 | 153,00 | 153,50 | 149,50 | 150,50 | -0,33% | - |
| 24.07.2026 | 152,50 | 153,50 | 150,50 | 151,00 | -0,98% | - |
| 23.07.2026 | 154,00 | 155,50 | 151,50 | 152,50 | -0,65% | - |
| 22.07.2026 | 155,50 | 155,50 | 152,50 | 153,50 | -1,29% | - |
| 21.07.2026 | 154,50 | 156,00 | 153,00 | 155,50 | 1,30% | - |
| 20.07.2026 | 154,50 | 155,50 | 152,50 | 153,50 | -1,29% | - |
| 17.07.2026 | 153,50 | 156,50 | 153,50 | 155,50 | 0,00% | - |
| 16.07.2026 | 159,50 | 159,50 | 154,50 | 155,50 | -2,20% | - |
| 15.07.2026 | 159,50 | 160,50 | 158,00 | 159,00 | -0,31% | - |
| 14.07.2026 | 156,50 | 160,50 | 156,50 | 159,50 | 1,92% | - |
| 13.07.2026 | 156,50 | 158,50 | 156,50 | 156,50 | -1,88% | - |
| 10.07.2026 | 159,50 | 161,50 | 157,50 | 159,50 | -0,31% | - |
| 09.07.2026 | 161,50 | 162,50 | 159,50 | 160,00 | -0,31% | - |
| 08.07.2026 | 156,50 | 163,50 | 156,50 | 160,50 | 1,90% | - |
| 07.07.2026 | 161,50 | 162,50 | 157,50 | 157,50 | -3,08% | - |
| 06.07.2026 | 164,50 | 166,00 | 161,50 | 162,50 | -1,22% | - |
| 03.07.2026 | 165,50 | 167,50 | 164,50 | 164,50 | -0,60% | - |
| 02.07.2026 | 167,50 | 167,50 | 164,50 | 165,50 | -1,19% | - |
| 01.07.2026 | 166,50 | 167,50 | 164,50 | 167,50 | 0,30% | - |
| 30.06.2026 | 167,50 | 168,00 | 165,50 | 167,00 | 0,30% | - |
| 29.06.2026 | 168,50 | 168,50 | 164,50 | 166,50 | 0,00% | - |
| 26.06.2026 | 166,50 | 168,50 | 165,50 | 166,50 | -0,60% | - |
| 25.06.2026 | 168,50 | 170,50 | 166,50 | 167,50 | -0,59% | - |
| 24.06.2026 | 169,50 | 169,50 | 166,00 | 168,50 | -0,59% | - |
| 23.06.2026 | 168,00 | 170,50 | 167,50 | 169,50 | 0,00% | - |
| 22.06.2026 | 171,00 | 171,50 | 168,50 | 169,50 | -1,17% | - |
| 19.06.2026 | 171,50 | 173,00 | 169,50 | 171,50 | -1,15% | 68,00 |
| 18.06.2026 | 179,50 | 179,50 | 172,50 | 173,50 | -2,80% | - |
| 17.06.2026 | 177,50 | 180,50 | 177,50 | 178,50 | 0,56% | 34,00 |
| 16.06.2026 | 179,50 | 179,50 | 176,50 | 177,50 | -1,11% | - |
| 15.06.2026 | 181,50 | 181,50 | 178,00 | 179,50 | 1,13% | - |
| 12.06.2026 | 176,50 | 178,50 | 174,50 | 177,50 | 0,00% | - |
| 11.06.2026 | 174,50 | 177,50 | 173,00 | 177,50 | 1,72% | - |
| 10.06.2026 | 175,50 | 176,00 | 172,50 | 174,50 | -0,57% | - |
| 09.06.2026 | 175,50 | 178,50 | 173,50 | 175,50 | 0,00% | - |
| 08.06.2026 | 177,50 | 178,50 | 175,50 | 175,50 | -1,68% | - |
| 05.06.2026 | 177,50 | 179,50 | 176,50 | 178,50 | 0,28% | - |
| 04.06.2026 | 178,50 | 179,50 | 176,50 | 178,00 | 0,00% | - |
| 03.06.2026 | 180,50 | 181,50 | 177,50 | 178,00 | -1,93% | - |
| 02.06.2026 | 180,00 | 183,50 | 179,00 | 181,50 | 0,55% | - |
| 01.06.2026 | 180,50 | 182,50 | 176,50 | 180,50 | 0,56% | - |
| 29.05.2026 | 180,50 | 182,00 | 179,00 | 179,50 | 0,00% | - |
| 28.05.2026 | 180,50 | 185,00 | 179,50 | 179,50 | -1,64% | 900,00 |
| 27.05.2026 | 184,50 | 188,00 | 182,00 | 182,50 | -1,08% | - |
| 26.05.2026 | 187,50 | 189,00 | 183,50 | 184,50 | -2,12% | 2.400,00 |
| 25.05.2026 | 189,00 | 189,50 | 186,50 | 188,50 | 1,62% | - |
| 22.05.2026 | 187,50 | 187,50 | 185,50 | 185,50 | -1,07% | - |
| 21.05.2026 | 185,50 | 189,50 | 185,50 | 187,50 | 0,27% | - |
| 20.05.2026 | 183,50 | 187,50 | 182,50 | 187,00 | 1,91% | - |
| 19.05.2026 | 186,50 | 190,50 | 183,50 | 183,50 | -2,39% | - |
| 18.05.2026 | 191,00 | 192,50 | 186,50 | 188,00 | -1,83% | - |
| 15.05.2026 | 192,00 | 193,00 | 188,50 | 191,50 | -2,54% | - |
| 14.05.2026 | 195,50 | 197,00 | 195,50 | 196,50 | 0,51% | - |
| 13.05.2026 | 195,50 | 197,50 | 193,00 | 195,50 | 0,00% | - |
| 12.05.2026 | 199,50 | 201,00 | 194,50 | 195,50 | -2,01% | - |
| 11.05.2026 | 203,00 | 203,00 | 199,50 | 199,50 | -1,72% | - |