40,870€
-0,97%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,46 | 41,58 | 40,87 | 40,94 | -1,08% | 8.706,00 |
| 14.08.2025 | 41,64 | 41,87 | 41,00 | 41,38 | -0,89% | 5.784,00 |
| 13.08.2025 | 41,25 | 41,96 | 41,15 | 41,75 | 1,29% | 700,00 |
| 12.08.2025 | 41,26 | 41,57 | 40,95 | 41,22 | 0,19% | 7.500,00 |
| 11.08.2025 | 41,52 | 41,82 | 40,90 | 41,14 | -0,86% | 18.261,00 |
| 08.08.2025 | 41,10 | 41,88 | 40,99 | 41,50 | 0,85% | 3.112,00 |
| 07.08.2025 | 41,11 | 41,37 | 40,82 | 41,15 | 0,49% | 3.573,00 |
| 06.08.2025 | 41,35 | 41,40 | 39,88 | 40,95 | -0,69% | 14.835,00 |
| 05.08.2025 | 41,66 | 44,07 | 40,47 | 41,23 | 1,53% | 6.989,00 |
| 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 | -0,65% | 680,00 |
| 29.07.2025 | 41,73 | 41,96 | 41,52 | 41,78 | 0,19% | - |
| 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 |
| 22.07.2025 | 40,90 | 41,93 | 40,83 | 41,53 | 1,59% | 800,00 |
| 21.07.2025 | 41,29 | 41,71 | 40,86 | 40,88 | -0,75% | - |
| 18.07.2025 | 41,33 | 41,66 | 41,16 | 41,19 | -0,05% | 200,00 |
| 17.07.2025 | 41,42 | 41,49 | 40,98 | 41,21 | -0,24% | 8.956,00 |
| 16.07.2025 | 41,42 | 41,50 | 40,93 | 41,31 | 0,34% | 100,00 |
| 15.07.2025 | 41,54 | 41,54 | 41,11 | 41,17 | -0,27% | 532,00 |
| 14.07.2025 | 41,24 | 41,41 | 41,06 | 41,28 | -0,98% | 232,00 |
| 11.07.2025 | 42,22 | 42,25 | 41,68 | 41,69 | -1,98% | 864,00 |
| 10.07.2025 | 42,00 | 42,65 | 42,00 | 42,53 | 1,12% | 300,00 |
| 09.07.2025 | 41,61 | 42,26 | 41,43 | 42,06 | 0,98% | 180,00 |
| 08.07.2025 | 41,62 | 42,33 | 41,36 | 41,65 | 0,12% | 440,00 |
| 07.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,19% | - |
| 04.07.2025 | 39,91 | 42,39 | 39,30 | 41,52 | 3,54% | 945,00 |
| 03.07.2025 | 41,04 | 41,42 | 39,94 | 40,10 | -1,98% | 199,00 |
| 02.07.2025 | 39,72 | 41,74 | 39,72 | 40,91 | 3,10% | 727,00 |
| 01.07.2025 | 39,25 | 39,86 | 39,21 | 39,68 | 1,25% | 325,00 |
| 30.06.2025 | 38,75 | 39,53 | 38,60 | 39,19 | 0,77% | 502,00 |
| 27.06.2025 | 38,35 | 38,90 | 38,35 | 38,89 | 1,73% | - |
| 26.06.2025 | 38,11 | 38,85 | 38,08 | 38,23 | 0,61% | - |
| 25.06.2025 | 38,44 | 38,70 | 37,87 | 38,00 | -1,96% | 1.544,00 |
| 24.06.2025 | 37,81 | 39,13 | 37,55 | 38,76 | 4,33% | 2.185,00 |
| 23.06.2025 | 37,12 | 37,42 | 36,84 | 37,15 | -0,56% | 235,00 |
| 20.06.2025 | 37,68 | 38,04 | 37,34 | 37,36 | 0,19% | 752,00 |
| 19.06.2025 | 37,88 | 37,89 | 37,26 | 37,29 | -2,02% | 378,00 |
| 18.06.2025 | 37,89 | 38,42 | 37,53 | 38,06 | 0,87% | 318,00 |
| 17.06.2025 | 37,97 | 38,45 | 37,73 | 37,73 | -0,79% | 1.560,00 |
| 16.06.2025 | 37,90 | 38,66 | 37,90 | 38,03 | 0,26% | 110,00 |
| 13.06.2025 | 38,26 | 38,41 | 37,70 | 37,93 | -1,66% | 1.555,00 |
| 12.06.2025 | 39,26 | 39,28 | 38,45 | 38,57 | -2,01% | 185,00 |
| 11.06.2025 | 39,98 | 40,34 | 39,33 | 39,36 | -1,45% | 735,00 |
| 10.06.2025 | 39,77 | 40,05 | 39,25 | 39,94 | 0,25% | 900,00 |
| 09.06.2025 | 39,56 | 40,25 | 39,55 | 39,84 | 0,58% | 28,00 |
| 06.06.2025 | 39,17 | 39,67 | 38,90 | 39,61 | 0,56% | 50,00 |
| 05.06.2025 | 39,90 | 40,60 | 39,28 | 39,39 | -3,00% | 450,00 |
| 04.06.2025 | 40,23 | 41,05 | 40,17 | 40,61 | 1,20% | 1.310,00 |
| 03.06.2025 | 40,53 | 40,56 | 39,86 | 40,13 | -1,13% | 1.799,00 |
| 02.06.2025 | 40,90 | 40,90 | 40,03 | 40,59 | -0,39% | 405,00 |
| 30.05.2025 | 40,78 | 41,39 | 40,55 | 40,75 | 0,30% | 1.257,00 |
| 29.05.2025 | 41,05 | 41,67 | 40,61 | 40,63 | 0,54% | 291,00 |
| 28.05.2025 | 40,61 | 40,70 | 40,17 | 40,41 | -0,64% | 1.140,00 |
| 27.05.2025 | 39,70 | 40,76 | 39,62 | 40,67 | 2,44% | 484,00 |
| 26.05.2025 | 39,43 | 39,78 | 39,21 | 39,70 | 2,40% | 486,00 |
| 23.05.2025 | 39,48 | 39,56 | 38,58 | 38,77 | -1,82% | 1.230,00 |
| 22.05.2025 | 39,62 | 39,74 | 39,12 | 39,49 | -0,18% | 50,00 |
| 21.05.2025 | 40,86 | 40,86 | 39,54 | 39,56 | -3,35% | 600,00 |
| 20.05.2025 | 40,32 | 41,35 | 40,03 | 40,93 | 1,54% | 578,00 |
| 19.05.2025 | 39,88 | 40,49 | 39,63 | 40,31 | 0,62% | 465,00 |
| 16.05.2025 | 40,53 | 40,97 | 39,81 | 40,06 | -4,09% | 350,00 |
| 15.05.2025 | 42,10 | 42,14 | 41,57 | 41,77 | -0,85% | 880,00 |
| 14.05.2025 | 41,65 | 42,78 | 41,59 | 42,13 | 1,03% | 1.006,00 |
| 13.05.2025 | 41,35 | 42,19 | 41,27 | 41,70 | 0,55% | 797,00 |
| 12.05.2025 | 39,62 | 41,63 | 39,60 | 41,47 | 5,44% | 2.420,00 |
| 09.05.2025 | 39,62 | 39,94 | 38,94 | 39,33 | -0,63% | 1.904,00 |
| 08.05.2025 | 38,39 | 39,81 | 38,39 | 39,58 | 3,29% | 894,00 |
| 07.05.2025 | 38,44 | 38,44 | 37,30 | 38,32 | 0,05% | 1.160,00 |
| 06.05.2025 | 38,02 | 39,94 | 37,02 | 38,30 | 5,42% | 4.781,00 |
| 05.05.2025 | 37,25 | 37,36 | 36,26 | 36,33 | -2,52% | 400,00 |
| 02.05.2025 | 36,61 | 37,46 | 36,60 | 37,27 | 1,72% | 676,00 |
| 30.04.2025 | 36,17 | 36,72 | 36,05 | 36,64 | 1,02% | 750,00 |
| 29.04.2025 | 36,72 | 36,88 | 36,02 | 36,27 | -1,63% | 110,00 |
| 28.04.2025 | 35,78 | 36,87 | 35,76 | 36,87 | 3,22% | 770,00 |
| 25.04.2025 | 35,71 | 36,26 | 35,54 | 35,72 | 0,11% | 650,00 |
| 24.04.2025 | 35,19 | 35,69 | 34,68 | 35,68 | 1,86% | 1.005,00 |
| 23.04.2025 | 35,20 | 36,09 | 35,03 | 35,03 | 1,01% | 529,00 |
| 22.04.2025 | 33,73 | 34,69 | 33,23 | 34,68 | 2,57% | 3.596,00 |
| 17.04.2025 | 34,22 | 34,32 | 33,52 | 33,81 | 0,39% | 200,00 |
| 16.04.2025 | 33,55 | 33,95 | 33,02 | 33,68 | -0,74% | 4.990,00 |
| 15.04.2025 | 33,64 | 34,55 | 33,63 | 33,93 | 0,77% | 1.750,00 |
| 14.04.2025 | 34,03 | 34,64 | 33,63 | 33,67 | -0,30% | 1.408,00 |
| 11.04.2025 | 33,76 | 33,93 | 32,76 | 33,77 | 1,59% | 85,00 |
| 10.04.2025 | 34,99 | 35,00 | 32,68 | 33,24 | -5,14% | 3.137,00 |
| 09.04.2025 | 32,01 | 35,11 | 31,59 | 35,04 | 10,68% | 2.360,00 |
| 08.04.2025 | 33,74 | 34,10 | 31,66 | 31,66 | -5,04% | 4.700,00 |
| 07.04.2025 | 31,90 | 34,28 | 31,09 | 33,34 | 1,68% | 4.626,00 |
| 04.04.2025 | 33,89 | 33,90 | 31,65 | 32,79 | -3,19% | 5.862,00 |
| 03.04.2025 | 34,72 | 34,99 | 33,72 | 33,87 | -7,26% | 4.341,00 |
| 02.04.2025 | 35,59 | 36,52 | 34,99 | 36,52 | 2,79% | 1.442,00 |
| 01.04.2025 | 35,28 | 35,78 | 34,67 | 35,53 | 1,14% | 649,00 |
| 31.03.2025 | 34,99 | 35,41 | 34,34 | 35,13 | -0,37% | 1.562,00 |
| 28.03.2025 | 36,11 | 36,11 | 34,85 | 35,26 | -2,33% | 4.416,00 |
| 27.03.2025 | 36,18 | 36,45 | 35,89 | 36,10 | -0,55% | 284,00 |
| 26.03.2025 | 35,96 | 36,92 | 35,73 | 36,30 | 0,53% | 900,00 |