41,280€
-0,22%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 41,57 | 41,61 | 41,05 | 41,26 | -0,27% | 784,00 |
| 24.10.2025 | 41,58 | 41,85 | 41,32 | 41,37 | 0,15% | 13.000,00 |
| 23.10.2025 | 41,36 | 41,67 | 41,09 | 41,31 | 0,04% | 8.174,00 |
| 22.10.2025 | 41,42 | 41,62 | 40,62 | 41,30 | -0,28% | 12.818,00 |
| 21.10.2025 | 41,55 | 41,75 | 41,11 | 41,41 | -0,19% | 450,00 |
| 20.10.2025 | 41,83 | 41,88 | 41,16 | 41,49 | -0,43% | 5.058,00 |
| 17.10.2025 | 40,38 | 42,00 | 40,28 | 41,67 | 2,89% | 10.124,00 |
| 16.10.2025 | 41,17 | 41,35 | 40,48 | 40,50 | -1,27% | 20.549,00 |
| 15.10.2025 | 41,74 | 42,29 | 40,95 | 41,02 | -0,99% | 10.584,00 |
| 14.10.2025 | 40,89 | 41,52 | 40,47 | 41,43 | 1,00% | 16.178,00 |
| 13.10.2025 | 41,24 | 41,44 | 40,74 | 41,02 | 0,94% | - |
| 10.10.2025 | 41,16 | 41,88 | 40,64 | 40,64 | -1,69% | - |
| 09.10.2025 | 41,61 | 41,88 | 41,11 | 41,34 | -0,90% | - |
| 08.10.2025 | 40,99 | 41,97 | 40,70 | 41,72 | 2,12% | 5.235,00 |
| 07.10.2025 | 40,38 | 41,12 | 40,29 | 40,85 | 1,29% | 2.545,00 |
| 06.10.2025 | 40,80 | 40,83 | 40,17 | 40,33 | -1,09% | 3.376,00 |
| 03.10.2025 | 40,49 | 40,82 | 40,24 | 40,78 | 1,05% | - |
| 02.10.2025 | 40,55 | 40,60 | 40,26 | 40,35 | -0,17% | 472,00 |
| 01.10.2025 | 40,42 | 40,70 | 40,16 | 40,42 | -0,19% | 6.210,00 |
| 30.09.2025 | 40,51 | 40,66 | 40,07 | 40,50 | 0,09% | 1.110,00 |
| 29.09.2025 | 40,89 | 41,07 | 40,14 | 40,46 | -0,32% | 2.440,00 |
| 26.09.2025 | 41,02 | 41,12 | 40,03 | 40,59 | -0,79% | 4.645,00 |
| 25.09.2025 | 41,35 | 42,41 | 40,85 | 40,92 | -0,79% | 1.281,00 |
| 24.09.2025 | 41,21 | 41,41 | 40,67 | 41,24 | 0,24% | 5.580,00 |
| 23.09.2025 | 41,62 | 41,97 | 41,02 | 41,14 | -0,94% | 211.745,00 |
| 22.09.2025 | 41,21 | 41,77 | 40,58 | 41,53 | 0,78% | 9.150,00 |
| 19.09.2025 | 41,88 | 42,03 | 40,78 | 41,21 | -1,39% | 3.675,00 |
| 18.09.2025 | 41,97 | 42,09 | 41,60 | 41,79 | -0,29% | 1.188,00 |
| 17.09.2025 | 41,49 | 42,43 | 41,13 | 41,91 | 1,21% | 3.138,00 |
| 16.09.2025 | 41,30 | 41,82 | 41,04 | 41,41 | 0,56% | 4.730,00 |
| 15.09.2025 | 41,45 | 41,96 | 41,05 | 41,18 | -0,48% | 13.580,00 |
| 12.09.2025 | 41,61 | 41,97 | 41,07 | 41,38 | -0,36% | 1.825,00 |
| 11.09.2025 | 41,77 | 42,29 | 41,39 | 41,53 | -0,50% | 4.955,00 |
| 10.09.2025 | 42,33 | 42,64 | 41,49 | 41,74 | -1,02% | 4.100,00 |
| 09.09.2025 | 42,26 | 42,99 | 41,77 | 42,17 | -0,41% | 28.289,00 |
| 08.09.2025 | 42,02 | 42,69 | 41,87 | 42,35 | 0,85% | 9.915,00 |
| 05.09.2025 | 42,40 | 42,53 | 41,86 | 41,99 | -0,57% | 17.080,00 |
| 04.09.2025 | 41,94 | 42,60 | 41,91 | 42,23 | 0,69% | 8.675,00 |
| 03.09.2025 | 42,05 | 42,76 | 41,81 | 41,94 | -0,14% | 4.700,00 |
| 02.09.2025 | 42,02 | 42,61 | 41,39 | 42,00 | -0,02% | 3.902,00 |
| 01.09.2025 | 42,18 | 42,50 | 41,96 | 42,01 | -0,07% | 25.500,00 |
| 29.08.2025 | 42,39 | 42,60 | 41,88 | 42,04 | -0,92% | - |
| 28.08.2025 | 42,38 | 43,74 | 42,37 | 42,43 | 0,40% | 17.802,00 |
| 27.08.2025 | 42,71 | 43,00 | 42,26 | 42,26 | -0,33% | 11.637,00 |
| 26.08.2025 | 42,11 | 42,83 | 41,99 | 42,40 | 0,40% | 8.571,00 |
| 25.08.2025 | 42,44 | 42,59 | 41,99 | 42,23 | -0,68% | 18.720,00 |
| 22.08.2025 | 42,05 | 42,68 | 41,95 | 42,52 | 1,11% | 5.550,00 |
| 21.08.2025 | 42,19 | 42,37 | 41,60 | 42,06 | -0,39% | 5.608,00 |
| 20.08.2025 | 41,50 | 42,50 | 41,38 | 42,22 | 1,62% | - |
| 19.08.2025 | 40,77 | 42,14 | 40,53 | 41,55 | 1,75% | 20.227,00 |
| 18.08.2025 | 41,08 | 41,09 | 40,25 | 40,83 | -0,26% | 3.800,00 |
| 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 |