40,750€
0,30%
Echtzeit-Aktienkurs HUGO BOSS AG NA O.N.
Bid:
Ask:
Aktienkurse zur HUGO BOSS AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 40,82 | 41,45 | 40,50 | 40,92 | 0,38% | 18.826,00 |
| 29.05.2025 | 41,00 | 41,71 | 40,69 | 40,76 | 0,52% | 3.632,00 |
| 28.05.2025 | 40,72 | 40,85 | 40,12 | 40,55 | -0,61% | 4.850,00 |
| 27.05.2025 | 39,81 | 40,89 | 39,62 | 40,80 | 2,49% | 4.878,00 |
| 26.05.2025 | 39,49 | 39,84 | 39,08 | 39,81 | 2,26% | 3.269,00 |
| 23.05.2025 | 39,57 | 39,71 | 38,25 | 38,93 | -1,64% | 6.075,00 |
| 22.05.2025 | 39,67 | 39,89 | 39,08 | 39,58 | -0,21% | 525,00 |
| 21.05.2025 | 40,99 | 40,99 | 39,50 | 39,67 | -3,32% | 3.655,00 |
| 20.05.2025 | 40,33 | 41,44 | 39,85 | 41,03 | 1,40% | 4.417,00 |
| 19.05.2025 | 39,91 | 40,61 | 39,53 | 40,46 | 0,78% | 6.755,00 |
| 16.05.2025 | 40,66 | 41,14 | 40,04 | 40,15 | -4,11% | 2.625,00 |
| 15.05.2025 | 42,12 | 42,32 | 41,52 | 41,87 | -0,90% | 5.369,00 |
| 14.05.2025 | 41,76 | 42,80 | 41,48 | 42,25 | 1,26% | 5.566,00 |
| 13.05.2025 | 41,37 | 42,19 | 41,19 | 41,72 | 0,58% | 6.067,00 |
| 12.05.2025 | 39,75 | 41,66 | 39,57 | 41,48 | 5,17% | 13.490,00 |
| 09.05.2025 | 39,67 | 40,03 | 38,85 | 39,44 | -0,40% | 15.584,00 |
| 08.05.2025 | 38,50 | 39,85 | 38,16 | 39,60 | 3,21% | 5.392,00 |
| 07.05.2025 | 38,56 | 38,56 | 37,07 | 38,37 | 0,13% | 13.340,00 |
| 06.05.2025 | 38,15 | 40,03 | 36,95 | 38,32 | 5,14% | 8.618,00 |
| 05.05.2025 | 37,27 | 37,45 | 36,33 | 36,45 | -2,51% | 1.600,00 |
| 02.05.2025 | 36,82 | 37,40 | 36,66 | 37,39 | 1,74% | 7.720,00 |
| 30.04.2025 | 36,14 | 36,79 | 36,02 | 36,75 | 1,21% | 1.930,00 |
| 29.04.2025 | 36,86 | 36,94 | 35,94 | 36,31 | -1,67% | 2.695,00 |
| 28.04.2025 | 35,70 | 36,93 | 35,70 | 36,92 | 2,97% | 2.225,00 |
| 25.04.2025 | 35,81 | 36,35 | 35,60 | 35,86 | 0,14% | 5.600,00 |
| 24.04.2025 | 35,19 | 35,81 | 34,65 | 35,81 | 1,72% | 12.420,00 |
| 23.04.2025 | 35,24 | 36,09 | 34,58 | 35,20 | 1,32% | 7.599,00 |
| 22.04.2025 | 33,70 | 34,74 | 33,20 | 34,74 | 2,58% | 9.874,00 |
| 17.04.2025 | 34,16 | 34,42 | 33,48 | 33,87 | 0,01% | 4.400,00 |
| 16.04.2025 | 33,45 | 34,08 | 33,00 | 33,86 | -0,51% | 10.572,00 |
| 15.04.2025 | 33,65 | 34,62 | 33,54 | 34,04 | 0,93% | 15.050,00 |
| 14.04.2025 | 34,13 | 34,68 | 33,60 | 33,72 | -0,33% | 7.479,00 |
| 11.04.2025 | 33,65 | 34,03 | 32,67 | 33,83 | 1,24% | 3.315,00 |
| 10.04.2025 | 34,89 | 35,06 | 32,64 | 33,42 | -5,12% | 10.146,00 |
| 09.04.2025 | 31,81 | 35,29 | 31,34 | 35,22 | 10,06% | 8.521,00 |
| 08.04.2025 | 33,97 | 34,04 | 31,62 | 32,00 | -3,83% | 17.455,00 |
| 07.04.2025 | 32,16 | 34,69 | 30,83 | 33,28 | 1,32% | 12.168,00 |
| 04.04.2025 | 33,83 | 33,88 | 31,60 | 32,84 | -2,80% | 9.200,00 |
| 03.04.2025 | 34,96 | 35,14 | 33,71 | 33,79 | -7,78% | 11.243,00 |
| 02.04.2025 | 35,57 | 36,64 | 34,94 | 36,64 | 2,94% | 6.756,00 |
| 01.04.2025 | 35,30 | 36,31 | 34,64 | 35,59 | 1,31% | 6.014,00 |
| 31.03.2025 | 34,85 | 35,44 | 34,27 | 35,13 | -0,13% | 9.598,00 |
| 28.03.2025 | 36,06 | 36,21 | 34,83 | 35,18 | -2,84% | 22.401,00 |
| 27.03.2025 | 36,36 | 36,46 | 35,77 | 36,21 | -0,34% | 3.342,00 |
| 26.03.2025 | 36,03 | 37,01 | 35,67 | 36,33 | 0,69% | 10.600,00 |
| 25.03.2025 | 36,70 | 36,78 | 35,76 | 36,08 | -1,82% | 11.250,00 |
| 24.03.2025 | 36,85 | 37,28 | 36,38 | 36,75 | 0,04% | 1.540,00 |
| 21.03.2025 | 37,91 | 38,05 | 36,03 | 36,74 | -3,16% | 5.042,00 |
| 20.03.2025 | 38,02 | 38,29 | 37,30 | 37,94 | -0,33% | 4.506,00 |
| 19.03.2025 | 37,83 | 38,24 | 37,44 | 38,06 | 0,57% | 11.224,00 |
| 18.03.2025 | 37,39 | 38,22 | 37,27 | 37,85 | 1,34% | 4.568,00 |
| 17.03.2025 | 37,13 | 37,82 | 35,97 | 37,35 | 0,26% | 3.888,00 |
| 14.03.2025 | 36,72 | 37,88 | 35,61 | 37,25 | 0,40% | 7.494,00 |
| 13.03.2025 | 37,96 | 39,71 | 35,82 | 37,10 | -2,20% | 10.600,00 |
| 12.03.2025 | 39,78 | 39,81 | 37,22 | 37,94 | -4,59% | 5.393,00 |
| 11.03.2025 | 41,13 | 41,24 | 39,16 | 39,76 | -2,43% | 4.135,00 |
| 10.03.2025 | 42,92 | 43,36 | 40,45 | 40,75 | -5,32% | 13.084,00 |
| 07.03.2025 | 43,51 | 44,80 | 42,33 | 43,04 | -1,37% | 4.208,00 |
| 06.03.2025 | 43,19 | 45,29 | 43,14 | 43,64 | 1,41% | 7.180,00 |
| 05.03.2025 | 41,78 | 43,89 | 41,69 | 43,04 | 2,68% | 3.020,00 |
| 04.03.2025 | 42,97 | 42,97 | 40,99 | 41,91 | -2,44% | 6.308,00 |
| 03.03.2025 | 44,29 | 44,58 | 42,74 | 42,96 | -2,14% | 914,00 |
| 28.02.2025 | 44,92 | 45,03 | 43,72 | 43,90 | -2,80% | 1.824,00 |
| 27.02.2025 | 45,00 | 45,74 | 44,44 | 45,17 | 0,52% | 5.715,00 |
| 26.02.2025 | 45,15 | 46,00 | 44,86 | 44,93 | 0,19% | 2.246,00 |
| 25.02.2025 | 45,36 | 45,96 | 44,64 | 44,85 | -0,93% | 10.260,00 |
| 24.02.2025 | 44,92 | 45,58 | 44,08 | 45,27 | 1,99% | 1.045,00 |
| 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 |