46,050€
-3,05%
Echtzeit-Aktienkurs Buckle (The)
Bid:
Ask:
Aktienkurse zur Buckle (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 47,54 | 47,85 | 46,04 | 46,05 | -3,05% | 1.274,00 |
| 06.01.2026 | 46,11 | 47,85 | 46,06 | 47,50 | 2,93% | - |
| 05.01.2026 | 46,10 | 46,99 | 45,97 | 46,15 | 0,50% | - |
| 02.01.2026 | 45,49 | 46,54 | 45,45 | 45,92 | 1,48% | - |
| 30.12.2025 | 45,72 | 46,02 | 45,25 | 45,25 | -1,19% | - |
| 29.12.2025 | 46,12 | 46,83 | 45,33 | 45,80 | -2,31% | - |
| 23.12.2025 | 47,14 | 47,36 | 45,75 | 46,88 | -2,84% | 19,00 |
| 22.12.2025 | 47,96 | 48,77 | 46,87 | 48,25 | 1,63% | - |
| 19.12.2025 | 47,94 | 48,32 | 47,11 | 47,48 | -1,26% | - |
| 18.12.2025 | 47,91 | 48,09 | 47,87 | 48,08 | 0,16% | - |
| 17.12.2025 | 48,79 | 49,49 | 47,59 | 48,01 | -1,70% | - |
| 16.12.2025 | 48,46 | 49,48 | 47,94 | 48,84 | -1,24% | - |
| 15.12.2025 | 48,76 | 49,83 | 48,30 | 49,45 | 0,10% | 60,00 |
| 12.12.2025 | 48,58 | 49,86 | 48,12 | 49,40 | 2,48% | 60,00 |
| 11.12.2025 | 48,19 | 48,91 | 47,79 | 48,21 | 0,27% | - |
| 10.12.2025 | 49,15 | 49,51 | 47,77 | 48,08 | -2,47% | - |
| 09.12.2025 | 48,45 | 50,29 | 48,40 | 49,29 | 2,04% | - |
| 08.12.2025 | 47,90 | 48,94 | 47,89 | 48,31 | 0,99% | - |
| 05.12.2025 | 48,43 | 49,00 | 47,78 | 47,83 | -2,13% | - |
| 04.12.2025 | 48,92 | 49,67 | 48,17 | 48,87 | -0,55% | - |
| 03.12.2025 | 48,40 | 49,58 | 48,32 | 49,14 | 1,93% | - |
| 02.12.2025 | 49,04 | 49,32 | 48,14 | 48,21 | -1,17% | - |
| 01.12.2025 | 48,52 | 49,27 | 47,80 | 48,78 | 0,35% | - |
| 28.11.2025 | 49,52 | 50,33 | 47,47 | 48,61 | -2,15% | - |
| 26.11.2025 | 48,81 | 50,13 | 48,73 | 49,68 | 2,03% | - |
| 25.11.2025 | 46,65 | 49,29 | 46,33 | 48,69 | 3,86% | - |
| 24.11.2025 | 47,21 | 48,21 | 46,50 | 46,88 | -1,76% | - |
| 21.11.2025 | 47,84 | 48,89 | 45,70 | 47,72 | -1,63% | - |
| 20.11.2025 | 48,51 | 48,56 | 48,35 | 48,51 | 1,38% | - |
| 19.11.2025 | 48,01 | 48,67 | 46,58 | 47,85 | 0,58% | - |
| 18.11.2025 | 47,54 | 47,73 | 47,50 | 47,58 | -1,51% | - |
| 17.11.2025 | 48,44 | 48,59 | 47,55 | 48,31 | -0,22% | - |
| 14.11.2025 | 48,24 | 48,72 | 47,36 | 48,41 | -0,22% | - |
| 13.11.2025 | 48,80 | 48,81 | 48,52 | 48,52 | -0,85% | - |
| 12.11.2025 | 49,01 | 49,95 | 48,67 | 48,93 | -0,53% | - |
| 11.11.2025 | 50,42 | 50,58 | 48,69 | 49,19 | -2,13% | - |
| 10.11.2025 | 49,68 | 50,54 | 49,58 | 50,26 | 1,62% | - |
| 07.11.2025 | 49,20 | 49,68 | 48,66 | 49,46 | 1,23% | - |
| 06.11.2025 | 50,13 | 50,16 | 48,24 | 48,86 | -3,06% | - |
| 05.11.2025 | 48,05 | 50,93 | 47,71 | 50,40 | 5,18% | - |
| 04.11.2025 | 47,54 | 48,40 | 46,78 | 47,92 | 0,50% | - |
| 03.11.2025 | 47,49 | 49,21 | 46,90 | 47,68 | 0,53% | - |
| 31.10.2025 | 46,63 | 50,88 | 45,08 | 47,43 | 2,51% | - |
| 30.10.2025 | 46,63 | 47,11 | 46,01 | 46,27 | -0,43% | - |
| 29.10.2025 | 47,30 | 47,45 | 46,24 | 46,47 | -1,02% | - |
| 28.10.2025 | 47,44 | 47,87 | 43,45 | 46,95 | -1,94% | - |
| 27.10.2025 | 48,21 | 48,90 | 42,74 | 47,88 | -0,04% | - |
| 24.10.2025 | 48,26 | 49,21 | 47,76 | 47,90 | 1,94% | - |
| 23.10.2025 | 47,55 | 48,20 | 46,99 | 46,99 | -0,11% | - |
| 22.10.2025 | 47,46 | 48,05 | 47,03 | 47,04 | -1,30% | - |
| 21.10.2025 | 47,58 | 48,35 | 47,41 | 47,66 | 0,19% | - |
| 20.10.2025 | 46,71 | 47,84 | 46,66 | 47,57 | 2,50% | - |
| 17.10.2025 | 45,75 | 46,86 | 45,32 | 46,41 | 1,46% | - |
| 16.10.2025 | 45,98 | 46,25 | 45,35 | 45,74 | -0,20% | - |
| 15.10.2025 | 46,01 | 46,64 | 45,72 | 45,83 | -0,35% | - |
| 14.10.2025 | 46,39 | 46,71 | 45,61 | 45,99 | -1,33% | - |
| 13.10.2025 | 45,81 | 47,27 | 45,73 | 46,61 | 2,89% | - |
| 10.10.2025 | 46,68 | 47,07 | 45,21 | 45,30 | -2,75% | - |
| 09.10.2025 | 49,16 | 50,62 | 46,50 | 46,58 | -5,07% | - |
| 08.10.2025 | 48,96 | 49,60 | 48,71 | 49,07 | 1,09% | - |
| 07.10.2025 | 49,96 | 50,29 | 48,54 | 48,54 | -2,82% | - |
| 06.10.2025 | 49,09 | 50,08 | 48,85 | 49,95 | 2,76% | - |
| 03.10.2025 | 49,19 | 49,82 | 48,61 | 48,61 | -0,55% | - |
| 02.10.2025 | 49,16 | 49,44 | 48,33 | 48,88 | -0,81% | - |
| 01.10.2025 | 49,66 | 50,11 | 48,93 | 49,28 | -2,38% | - |
| 30.09.2025 | 50,28 | 50,80 | 49,92 | 50,48 | 0,48% | - |
| 29.09.2025 | 51,09 | 51,32 | 49,86 | 50,24 | -0,83% | - |
| 26.09.2025 | 50,34 | 51,24 | 49,98 | 50,66 | 1,28% | - |
| 25.09.2025 | 50,16 | 50,50 | 49,68 | 50,02 | -0,36% | - |
| 24.09.2025 | 51,05 | 51,69 | 50,04 | 50,20 | -1,18% | - |
| 23.09.2025 | 50,79 | 51,39 | 50,70 | 50,80 | -0,08% | - |
| 22.09.2025 | 51,67 | 52,89 | 50,61 | 50,84 | -1,74% | - |
| 19.09.2025 | 51,94 | 52,44 | 51,24 | 51,74 | 0,70% | - |
| 18.09.2025 | 51,42 | 52,11 | 51,07 | 51,38 | 0,96% | - |
| 17.09.2025 | 51,28 | 51,79 | 50,72 | 50,89 | -0,18% | - |
| 16.09.2025 | 52,22 | 53,09 | 50,56 | 50,98 | -1,92% | - |
| 15.09.2025 | 50,75 | 52,47 | 49,99 | 51,98 | 1,76% | - |
| 12.09.2025 | 52,47 | 52,50 | 51,08 | 51,08 | -1,96% | - |
| 11.09.2025 | 51,16 | 52,47 | 50,82 | 52,10 | 3,43% | 462,00 |
| 10.09.2025 | 50,39 | 50,45 | 50,29 | 50,37 | 0,46% | - |
| 09.09.2025 | 50,45 | 50,75 | 49,64 | 50,14 | -0,59% | - |
| 08.09.2025 | 50,59 | 51,06 | 49,41 | 50,44 | -0,55% | - |
| 05.09.2025 | 51,68 | 51,75 | 50,34 | 50,72 | 0,16% | - |
| 04.09.2025 | 49,55 | 51,88 | 49,45 | 50,64 | 2,91% | 40,00 |
| 03.09.2025 | 49,23 | 49,91 | 49,02 | 49,21 | 0,26% | - |
| 02.09.2025 | 48,35 | 49,50 | 47,86 | 49,08 | 2,48% | - |
| 01.09.2025 | 48,31 | 48,41 | 47,89 | 47,89 | -1,04% | - |
| 29.08.2025 | 49,20 | 49,73 | 48,23 | 48,40 | -1,52% | - |
| 28.08.2025 | 48,91 | 49,24 | 48,41 | 49,14 | 0,80% | - |
| 27.08.2025 | 47,47 | 49,02 | 47,12 | 48,75 | 3,22% | - |
| 26.08.2025 | 48,01 | 48,19 | 47,23 | 47,23 | -1,90% | - |
| 25.08.2025 | 48,00 | 48,79 | 47,86 | 48,15 | 0,42% | - |
| 22.08.2025 | 47,31 | 49,06 | 45,76 | 47,95 | 1,47% | - |
| 21.08.2025 | 47,23 | 47,42 | 46,65 | 47,25 | 0,03% | - |
| 20.08.2025 | 47,36 | 47,57 | 46,82 | 47,24 | -0,35% | - |
| 19.08.2025 | 47,57 | 48,08 | 46,95 | 47,40 | -0,35% | - |
| 18.08.2025 | 47,50 | 47,92 | 46,95 | 47,57 | 0,39% | - |
| 15.08.2025 | 48,45 | 48,45 | 46,92 | 47,38 | -1,48% | - |
| 14.08.2025 | 48,89 | 49,07 | 47,65 | 48,09 | -1,73% | - |
| 13.08.2025 | 47,65 | 49,18 | 47,60 | 48,94 | 2,37% | - |