35,250€
0,37%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 35,11 | 35,50 | 34,66 | 35,38 | 0,74% | 16.855,00 |
| 04.12.2025 | 35,20 | 35,24 | 34,52 | 35,12 | 0,03% | 10.454,00 |
| 03.12.2025 | 35,35 | 35,76 | 17,26 | 35,11 | 0,31% | 13.644,00 |
| 02.12.2025 | 38,22 | 39,78 | 35,00 | 35,00 | -8,35% | 1.650,00 |
| 01.12.2025 | 38,09 | 39,01 | 38,09 | 38,19 | -0,10% | 3.540,00 |
| 28.11.2025 | 38,66 | 38,67 | 38,16 | 38,23 | -1,11% | 1.520,00 |
| 27.11.2025 | 38,90 | 38,91 | 37,99 | 38,66 | 0,08% | 536,00 |
| 26.11.2025 | 38,03 | 39,00 | 38,03 | 38,63 | 1,71% | 946,00 |
| 25.11.2025 | 37,19 | 38,01 | 37,03 | 37,98 | 1,74% | 800,00 |
| 24.11.2025 | 37,31 | 37,49 | 37,01 | 37,33 | 0,11% | 1.060,00 |
| 21.11.2025 | 36,31 | 37,38 | 36,31 | 37,29 | 2,93% | 604,00 |
| 20.11.2025 | 36,78 | 36,96 | 36,17 | 36,23 | -1,20% | 400,00 |
| 19.11.2025 | 36,76 | 37,00 | 36,56 | 36,67 | -0,46% | 626,00 |
| 18.11.2025 | 36,76 | 37,07 | 36,48 | 36,84 | -0,03% | 25,00 |
| 17.11.2025 | 37,21 | 37,36 | 36,66 | 36,85 | -0,91% | 400,00 |
| 14.11.2025 | 37,24 | 37,63 | 36,82 | 37,19 | -0,16% | 830,00 |
| 13.11.2025 | 37,46 | 37,47 | 36,96 | 37,25 | -0,16% | 500,00 |
| 12.11.2025 | 36,93 | 37,53 | 36,74 | 37,31 | 1,00% | 960,00 |
| 11.11.2025 | 36,63 | 37,03 | 36,38 | 36,94 | 0,74% | 100,00 |
| 10.11.2025 | 37,44 | 37,53 | 36,40 | 36,67 | -1,48% | 666,00 |
| 08.11.2025 | 36,78 | 37,22 | 36,69 | 37,22 | 1,17% | 2.455,00 |
| 07.11.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 0,14% | - |
| 06.11.2025 | 37,21 | 37,47 | 36,57 | 36,74 | -1,40% | 319,00 |
| 05.11.2025 | 36,82 | 37,34 | 36,55 | 37,26 | 0,89% | 165,00 |
| 04.11.2025 | 37,62 | 38,55 | 36,17 | 36,93 | -2,89% | 13.887,00 |
| 03.11.2025 | 38,30 | 39,00 | 37,82 | 38,03 | -0,65% | 2.095,00 |
| 31.10.2025 | 39,31 | 39,42 | 37,97 | 38,28 | -2,97% | 2.292,00 |
| 30.10.2025 | 40,47 | 40,54 | 39,04 | 39,45 | -2,11% | 912,00 |
| 29.10.2025 | 40,99 | 41,12 | 39,96 | 40,30 | -1,76% | 800,00 |
| 28.10.2025 | 41,21 | 41,21 | 40,98 | 41,02 | -0,39% | 463,00 |
| 27.10.2025 | 41,56 | 41,56 | 41,11 | 41,18 | -0,46% | 63,00 |
| 24.10.2025 | 41,51 | 41,77 | 41,22 | 41,37 | 0,15% | 2.750,00 |
| 23.10.2025 | 41,22 | 41,58 | 41,14 | 41,31 | 0,15% | 533,00 |
| 22.10.2025 | 40,72 | 41,55 | 40,72 | 41,25 | -0,39% | 2.178,00 |
| 21.10.2025 | 41,42 | 41,59 | 41,06 | 41,41 | -0,19% | 25,00 |
| 20.10.2025 | 41,73 | 41,84 | 41,16 | 41,49 | -0,43% | 513,00 |
| 17.10.2025 | 40,13 | 42,00 | 40,13 | 41,67 | 2,89% | 734,00 |
| 16.10.2025 | 41,05 | 41,25 | 40,43 | 40,50 | -1,27% | 2.919,00 |
| 15.10.2025 | 41,62 | 42,24 | 40,93 | 41,02 | -0,99% | 1.303,00 |
| 14.10.2025 | 40,99 | 41,51 | 40,49 | 41,43 | 1,00% | 4.918,00 |
| 13.10.2025 | 41,18 | 41,32 | 40,76 | 41,02 | -1,47% | 65,00 |
| 10.10.2025 | 41,63 | 41,63 | 41,63 | 41,63 | 0,73% | - |
| 09.10.2025 | 41,33 | 41,33 | 41,33 | 41,33 | 0,78% | - |
| 08.10.2025 | 41,01 | 41,01 | 41,01 | 41,01 | 0,39% | - |
| 07.10.2025 | 40,29 | 41,03 | 40,28 | 40,85 | 1,29% | 130,00 |
| 06.10.2025 | 40,69 | 40,74 | 40,17 | 40,33 | -0,88% | 791,00 |
| 03.10.2025 | 40,60 | 40,71 | 40,30 | 40,69 | 0,84% | 5,00 |
| 02.10.2025 | 40,51 | 40,62 | 40,30 | 40,35 | -0,17% | 47,00 |
| 01.10.2025 | 40,37 | 40,60 | 40,20 | 40,42 | -0,12% | 380,00 |
| 30.09.2025 | 40,45 | 40,60 | 40,14 | 40,47 | 0,02% | 30,00 |
| 29.09.2025 | 40,86 | 41,05 | 40,24 | 40,46 | -0,32% | 166,00 |
| 26.09.2025 | 40,94 | 40,99 | 40,09 | 40,59 | -0,88% | 701,00 |
| 25.09.2025 | 41,23 | 42,10 | 40,77 | 40,95 | -0,70% | 1.297,00 |
| 24.09.2025 | 41,10 | 41,38 | 40,75 | 41,24 | 0,24% | 2.190,00 |
| 23.09.2025 | 41,56 | 41,93 | 41,10 | 41,14 | -0,94% | 4.749,00 |
| 22.09.2025 | 41,17 | 41,67 | 40,66 | 41,53 | 0,78% | 1.894,00 |
| 19.09.2025 | 41,76 | 41,87 | 40,81 | 41,21 | -1,39% | 184,00 |
| 18.09.2025 | 41,99 | 42,04 | 41,65 | 41,79 | -0,29% | 74,00 |
| 17.09.2025 | 41,38 | 42,39 | 41,14 | 41,91 | 1,21% | 284,00 |
| 16.09.2025 | 41,27 | 41,74 | 41,07 | 41,41 | 0,56% | 708,00 |
| 15.09.2025 | 41,91 | 41,91 | 41,15 | 41,18 | -0,48% | 2.000,00 |
| 12.09.2025 | 41,50 | 41,94 | 41,16 | 41,38 | -0,36% | 215,00 |
| 11.09.2025 | 41,64 | 42,14 | 41,42 | 41,53 | -0,50% | 171,00 |
| 10.09.2025 | 42,22 | 42,44 | 41,55 | 41,74 | -1,02% | 100,00 |
| 09.09.2025 | 42,13 | 42,90 | 41,82 | 42,17 | -0,21% | 2.689,00 |
| 08.09.2025 | 41,93 | 42,64 | 41,93 | 42,26 | 0,64% | 2.205,00 |
| 05.09.2025 | 42,29 | 42,46 | 41,92 | 41,99 | -0,57% | 1.160,00 |
| 04.09.2025 | 41,89 | 42,57 | 41,85 | 42,23 | 0,76% | 350,00 |
| 03.09.2025 | 42,02 | 42,59 | 41,85 | 41,91 | -0,21% | 100,00 |
| 02.09.2025 | 41,95 | 42,43 | 41,43 | 42,00 | -0,02% | 703,00 |
| 01.09.2025 | 42,05 | 42,49 | 41,97 | 42,01 | -0,47% | 1.000,00 |
| 29.08.2025 | 42,21 | 42,21 | 42,21 | 42,21 | -0,28% | - |
| 28.08.2025 | 42,32 | 43,67 | 42,28 | 42,33 | 0,17% | 4.968,00 |
| 27.08.2025 | 42,50 | 42,93 | 42,21 | 42,26 | -0,31% | 887,00 |
| 26.08.2025 | 42,39 | 42,39 | 42,39 | 42,39 | 0,62% | - |
| 25.08.2025 | 42,31 | 42,53 | 42,08 | 42,13 | -0,75% | 960,00 |
| 22.08.2025 | 41,88 | 42,62 | 41,88 | 42,45 | 1,19% | 416,00 |
| 21.08.2025 | 42,03 | 42,31 | 41,69 | 41,95 | -0,52% | 516,00 |
| 20.08.2025 | 42,17 | 42,17 | 42,17 | 42,17 | 1,69% | - |
| 19.08.2025 | 40,62 | 42,11 | 40,62 | 41,47 | 1,59% | 5.026,00 |
| 18.08.2025 | 40,97 | 41,20 | 40,30 | 40,82 | -0,12% | 190,00 |
| 16.08.2025 | 41,36 | 41,53 | 40,86 | 40,87 | -0,87% | 838,00 |
| 15.08.2025 | 41,23 | 41,23 | 41,23 | 41,23 | -0,10% | - |
| 14.08.2025 | 41,57 | 41,81 | 41,02 | 41,27 | -0,86% | 1.208,00 |
| 13.08.2025 | 41,15 | 41,94 | 41,11 | 41,63 | 1,14% | 50,00 |
| 12.08.2025 | 41,19 | 41,52 | 40,96 | 41,16 | 0,51% | 1.500,00 |
| 11.08.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -1,18% | - |
| 08.08.2025 | 41,14 | 41,74 | 41,02 | 41,44 | 0,90% | 654,00 |
| 07.08.2025 | 41,02 | 41,32 | 40,85 | 41,07 | 0,46% | 679,00 |
| 06.08.2025 | 41,27 | 41,34 | 40,00 | 40,88 | -0,70% | 3.605,00 |
| 05.08.2025 | 40,71 | 43,48 | 40,56 | 41,17 | 1,38% | 1.905,00 |
| 04.08.2025 | 40,82 | 41,05 | 40,28 | 40,61 | -0,10% | 304,00 |
| 01.08.2025 | 40,78 | 41,32 | 40,34 | 40,65 | -0,64% | 451,00 |
| 31.07.2025 | 41,66 | 41,87 | 40,79 | 40,91 | -1,45% | 15,00 |
| 30.07.2025 | 41,91 | 41,91 | 41,23 | 41,51 | -0,57% | 680,00 |
| 29.07.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,12% | - |
| 28.07.2025 | 42,72 | 43,06 | 41,70 | 41,70 | -2,07% | 1.242,00 |
| 25.07.2025 | 41,86 | 42,73 | 40,84 | 42,58 | 0,80% | 100,00 |
| 24.07.2025 | 42,77 | 42,77 | 42,12 | 42,24 | -1,22% | 90,00 |
| 23.07.2025 | 41,99 | 42,78 | 41,85 | 42,76 | 2,96% | 1.078,00 |