44,270€
0,18%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,44 | 45,16 | 44,25 | 44,38 | 0,20% | 4.710,00 |
| 20.02.2025 | 44,16 | 45,20 | 43,88 | 44,29 | 0,64% | 6.767,00 |
| 19.02.2025 | 45,94 | 46,07 | 43,86 | 44,01 | -4,03% | 32.481,00 |
| 18.02.2025 | 46,39 | 46,61 | 45,36 | 45,86 | -1,31% | 4.538,00 |
| 17.02.2025 | 46,45 | 46,71 | 45,93 | 46,47 | 1,03% | 6.242,00 |
| 14.02.2025 | 46,67 | 47,81 | 46,00 | 46,00 | -1,19% | 3.428,00 |
| 13.02.2025 | 46,26 | 46,80 | 45,86 | 46,55 | 1,35% | 6.923,00 |
| 12.02.2025 | 45,58 | 46,18 | 44,86 | 45,93 | 0,76% | 2.060,00 |
| 11.02.2025 | 44,11 | 45,80 | 44,06 | 45,59 | 3,19% | - |
| 10.02.2025 | 44,13 | 44,67 | 44,02 | 44,18 | -0,07% | 4.141,00 |
| 07.02.2025 | 45,45 | 45,66 | 44,12 | 44,21 | -3,03% | 4.543,00 |
| 06.02.2025 | 44,72 | 45,75 | 43,80 | 45,59 | 1,90% | 2.866,00 |
| 05.02.2025 | 44,67 | 44,89 | 44,04 | 44,74 | 0,13% | 4.475,00 |
| 04.02.2025 | 44,61 | 44,90 | 43,78 | 44,68 | 0,27% | 681,00 |
| 03.02.2025 | 44,15 | 44,78 | 43,28 | 44,56 | -1,12% | 2.892,00 |
| 31.01.2025 | 45,54 | 46,68 | 45,03 | 45,06 | -1,01% | 15.130,00 |
| 30.01.2025 | 43,90 | 45,77 | 43,31 | 45,52 | 3,84% | 3.976,00 |
| 29.01.2025 | 43,52 | 44,70 | 43,25 | 43,84 | 0,94% | 4.524,00 |
| 28.01.2025 | 44,65 | 45,05 | 43,43 | 43,43 | -3,02% | 1.154,00 |
| 27.01.2025 | 44,99 | 44,99 | 43,11 | 44,78 | -1,38% | 3.973,00 |
| 24.01.2025 | 43,78 | 46,25 | 43,78 | 45,40 | 3,75% | 4.614,00 |
| 23.01.2025 | 44,30 | 44,89 | 43,07 | 43,76 | -1,20% | 8.961,00 |
| 22.01.2025 | 43,76 | 44,41 | 42,76 | 44,29 | 1,96% | 6.169,00 |
| 21.01.2025 | 40,55 | 43,75 | 40,28 | 43,44 | 6,41% | 12.772,00 |
| 20.01.2025 | 41,65 | 41,65 | 40,49 | 40,83 | -1,87% | 18.385,00 |
| 17.01.2025 | 41,22 | 42,09 | 41,17 | 41,61 | 0,97% | 688,00 |
| 16.01.2025 | 41,73 | 42,75 | 40,53 | 41,21 | -0,51% | 8.080,00 |
| 15.01.2025 | 42,10 | 42,25 | 41,13 | 41,42 | -1,58% | - |
| 14.01.2025 | 42,64 | 42,99 | 41,95 | 42,08 | -0,86% | 2.857,00 |
| 13.01.2025 | 43,29 | 43,38 | 41,33 | 42,45 | -2,05% | 4.312,00 |
| 10.01.2025 | 43,51 | 43,97 | 43,04 | 43,34 | -0,38% | 4.870,00 |
| 09.01.2025 | 44,14 | 44,14 | 42,62 | 43,50 | -1,32% | 3.680,00 |
| 08.01.2025 | 44,78 | 44,85 | 43,82 | 44,08 | -1,53% | 3.870,00 |
| 07.01.2025 | 43,62 | 45,16 | 43,62 | 44,77 | 2,24% | 12.555,00 |
| 06.01.2025 | 42,98 | 44,55 | 42,63 | 43,79 | 2,95% | 4.599,00 |
| 03.01.2025 | 43,97 | 44,06 | 42,42 | 42,53 | -3,38% | 9.390,00 |
| 02.01.2025 | 44,57 | 45,37 | 43,78 | 44,02 | -1,03% | 8.727,00 |
| 30.12.2024 | 43,71 | 45,00 | 43,54 | 44,48 | 1,51% | 5.200,00 |
| 27.12.2024 | 44,08 | 44,71 | 43,48 | 43,82 | -0,80% | 12.325,00 |
| 23.12.2024 | 43,52 | 44,34 | 43,27 | 44,18 | 1,82% | 20.817,00 |
| 20.12.2024 | 42,94 | 44,02 | 42,57 | 43,39 | 0,52% | 15.950,00 |
| 19.12.2024 | 40,08 | 43,66 | 39,63 | 43,16 | 7,22% | 15.206,00 |
| 18.12.2024 | 40,34 | 41,49 | 40,23 | 40,26 | -0,30% | 2.253,00 |
| 17.12.2024 | 41,15 | 41,86 | 40,23 | 40,38 | -2,14% | 7.418,00 |
| 16.12.2024 | 41,76 | 41,88 | 41,03 | 41,26 | -1,32% | 10.984,00 |
| 13.12.2024 | 41,72 | 42,36 | 41,61 | 41,81 | 0,25% | 10.840,00 |
| 12.12.2024 | 40,73 | 42,03 | 40,73 | 41,71 | 2,16% | 5.026,00 |
| 11.12.2024 | 40,76 | 41,03 | 40,34 | 40,83 | 0,01% | 17.510,00 |
| 10.12.2024 | 40,00 | 41,07 | 39,77 | 40,82 | 1,32% | 9.635,00 |
| 09.12.2024 | 39,67 | 41,16 | 39,57 | 40,29 | 1,97% | 12.563,00 |
| 06.12.2024 | 37,50 | 39,75 | 37,37 | 39,51 | 5,15% | 6.687,00 |
| 05.12.2024 | 38,02 | 38,34 | 37,42 | 37,58 | -0,88% | 11.088,00 |
| 04.12.2024 | 35,37 | 38,33 | 34,52 | 37,91 | 8,94% | 15.410,00 |
| 03.12.2024 | 32,71 | 35,09 | 32,71 | 34,80 | 6,75% | 17.521,00 |
| 02.12.2024 | 32,19 | 32,62 | 31,88 | 32,60 | 1,01% | 27.199,00 |
| 29.11.2024 | 33,21 | 33,32 | 32,06 | 32,28 | -3,11% | 21.984,00 |
| 28.11.2024 | 36,49 | 36,72 | 32,82 | 33,31 | -8,51% | 17.406,00 |
| 27.11.2024 | 38,11 | 38,16 | 35,94 | 36,41 | -4,27% | 5.655,00 |
| 26.11.2024 | 39,39 | 39,48 | 37,92 | 38,04 | -3,68% | 2.880,00 |
| 25.11.2024 | 39,45 | 40,47 | 38,71 | 39,49 | 0,33% | 985,00 |
| 22.11.2024 | 39,36 | 39,68 | 38,60 | 39,36 | 0,24% | 5.070,00 |
| 21.11.2024 | 40,26 | 40,26 | 38,37 | 39,27 | -2,42% | 4.062,00 |
| 20.11.2024 | 40,21 | 40,73 | 39,89 | 40,24 | 0,52% | 5.920,00 |
| 19.11.2024 | 40,74 | 40,90 | 39,22 | 40,03 | -1,16% | 1.740,00 |
| 18.11.2024 | 40,51 | 41,10 | 39,99 | 40,50 | -0,09% | 3.824,00 |
| 15.11.2024 | 40,29 | 40,76 | 39,85 | 40,54 | 0,53% | 4.595,00 |
| 14.11.2024 | 39,67 | 40,98 | 39,31 | 40,32 | 1,42% | 2.629,00 |
| 13.11.2024 | 38,96 | 39,91 | 38,66 | 39,76 | 1,58% | 9.632,00 |
| 12.11.2024 | 41,01 | 41,04 | 38,65 | 39,14 | -4,83% | 3.303,00 |
| 11.11.2024 | 42,23 | 42,36 | 41,06 | 41,12 | -1,87% | 4.682,00 |
| 08.11.2024 | 43,26 | 43,32 | 41,41 | 41,91 | -3,09% | 7.192,00 |
| 07.11.2024 | 40,95 | 43,61 | 40,48 | 43,24 | 5,61% | 10.058,00 |
| 06.11.2024 | 41,21 | 43,38 | 40,08 | 40,95 | -0,62% | 2.868,00 |
| 05.11.2024 | 43,93 | 44,71 | 39,70 | 41,20 | -3,79% | 7.795,00 |
| 04.11.2024 | 43,17 | 44,09 | 42,74 | 42,83 | -0,41% | 10.832,00 |
| 01.11.2024 | 42,05 | 43,29 | 41,89 | 43,00 | 2,07% | 5.192,00 |
| 31.10.2024 | 41,54 | 42,46 | 41,25 | 42,13 | 0,96% | 7.368,00 |
| 30.10.2024 | 41,57 | 42,14 | 41,23 | 41,73 | 0,08% | 26.616,00 |
| 29.10.2024 | 42,31 | 42,60 | 41,65 | 41,70 | -1,04% | 9.200,00 |
| 28.10.2024 | 42,71 | 43,29 | 42,12 | 42,14 | -0,98% | 4.611,00 |
| 25.10.2024 | 41,97 | 43,09 | 41,80 | 42,55 | 1,37% | 3.375,00 |
| 24.10.2024 | 41,41 | 42,73 | 41,23 | 41,98 | 1,21% | 4.364,00 |
| 23.10.2024 | 42,49 | 42,80 | 41,40 | 41,48 | -2,34% | 2.540,00 |
| 22.10.2024 | 42,62 | 42,95 | 42,06 | 42,47 | -0,59% | 12.050,00 |
| 21.10.2024 | 42,22 | 42,97 | 42,03 | 42,72 | 0,97% | 9.826,00 |
| 18.10.2024 | 41,15 | 42,88 | 41,14 | 42,31 | 2,92% | 5.636,00 |
| 17.10.2024 | 41,44 | 41,66 | 40,78 | 41,11 | -0,86% | 9.174,00 |
| 16.10.2024 | 39,79 | 41,67 | 38,78 | 41,47 | 4,04% | 8.705,00 |
| 15.10.2024 | 39,69 | 40,76 | 39,38 | 39,86 | 0,31% | 2.969,00 |
| 14.10.2024 | 39,67 | 39,76 | 38,67 | 39,73 | 0,25% | 4.336,00 |
| 11.10.2024 | 40,22 | 40,40 | 39,49 | 39,63 | -1,41% | 2.402,00 |
| 10.10.2024 | 40,06 | 40,41 | 39,57 | 40,20 | -1,99% | 2.810,00 |
| 09.10.2024 | 40,89 | 41,48 | 40,58 | 41,01 | 0,13% | 3.336,00 |
| 08.10.2024 | 41,08 | 41,09 | 39,98 | 40,96 | -0,44% | 5.611,00 |
| 07.10.2024 | 40,71 | 41,91 | 40,09 | 41,14 | 1,27% | 187,00 |
| 04.10.2024 | 40,04 | 40,72 | 39,51 | 40,62 | 1,44% | 9.525,00 |
| 03.10.2024 | 39,74 | 40,31 | 39,38 | 40,05 | 0,30% | 3.396,00 |
| 02.10.2024 | 39,66 | 40,80 | 39,65 | 39,93 | 0,68% | 3.379,00 |
| 01.10.2024 | 40,93 | 41,12 | 39,55 | 39,66 | -2,97% | 8.645,00 |
| 30.09.2024 | 42,42 | 42,51 | 40,66 | 40,87 | -3,14% | 5.263,00 |