41,225€
-0,21%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 41,43 | 41,52 | 41,03 | 41,23 | -0,36% | 560,00 |
| 16.07.2025 | 41,14 | 41,62 | 40,72 | 41,38 | 0,33% | 3.400,00 |
| 15.07.2025 | 41,40 | 41,77 | 40,90 | 41,24 | -0,35% | 6.280,00 |
| 14.07.2025 | 41,35 | 41,49 | 40,80 | 41,39 | -0,92% | 2.402,00 |
| 11.07.2025 | 42,26 | 42,68 | 41,76 | 41,77 | -2,07% | 6.480,00 |
| 10.07.2025 | 42,08 | 42,82 | 42,03 | 42,66 | 1,23% | 3.650,00 |
| 09.07.2025 | 41,69 | 42,31 | 41,42 | 42,14 | 0,95% | 2.670,00 |
| 08.07.2025 | 41,71 | 42,34 | 41,45 | 41,74 | 0,40% | 3.690,00 |
| 07.07.2025 | 41,71 | 42,22 | 41,13 | 41,58 | 0,00% | 4.525,00 |
| 04.07.2025 | 39,96 | 42,54 | 39,23 | 41,58 | 3,73% | 4.216,00 |
| 03.07.2025 | 41,11 | 41,74 | 40,04 | 40,08 | -2,32% | 4.386,00 |
| 02.07.2025 | 39,80 | 41,83 | 39,77 | 41,03 | 3,30% | 13.385,00 |
| 01.07.2025 | 39,33 | 39,94 | 39,16 | 39,72 | 1,06% | 2.145,00 |
| 30.06.2025 | 38,83 | 39,57 | 38,56 | 39,31 | 0,92% | 10.040,00 |
| 27.06.2025 | 38,36 | 39,00 | 38,32 | 38,95 | 1,64% | - |
| 26.06.2025 | 38,11 | 38,86 | 38,08 | 38,32 | 0,60% | - |
| 25.06.2025 | 38,55 | 38,80 | 37,92 | 38,09 | -1,93% | 6.984,00 |
| 24.06.2025 | 37,76 | 39,14 | 37,62 | 38,84 | 4,35% | 24.970,00 |
| 23.06.2025 | 37,27 | 37,52 | 36,81 | 37,22 | -0,59% | 5.185,00 |
| 20.06.2025 | 37,64 | 38,10 | 37,43 | 37,44 | 0,29% | 5.712,00 |
| 19.06.2025 | 37,92 | 37,95 | 37,25 | 37,33 | -2,05% | 3.222,00 |
| 18.06.2025 | 37,87 | 38,49 | 37,34 | 38,11 | 0,73% | 5.197,00 |
| 17.06.2025 | 37,95 | 38,45 | 37,71 | 37,83 | -0,63% | 18.520,00 |
| 16.06.2025 | 38,05 | 38,72 | 38,01 | 38,07 | 0,11% | 2.000,00 |
| 13.06.2025 | 38,21 | 38,49 | 37,63 | 38,03 | -1,64% | 6.845,00 |
| 12.06.2025 | 39,31 | 39,37 | 38,42 | 38,67 | -1,79% | 1.825,00 |
| 11.06.2025 | 40,00 | 40,35 | 39,36 | 39,37 | -1,69% | 5.024,00 |
| 10.06.2025 | 39,85 | 40,07 | 39,24 | 40,05 | 0,53% | 6.600,00 |
| 09.06.2025 | 39,61 | 40,33 | 39,42 | 39,84 | 0,43% | 826,00 |
| 06.06.2025 | 39,17 | 39,75 | 38,86 | 39,67 | 0,56% | 1.275,00 |
| 05.06.2025 | 39,97 | 40,66 | 39,17 | 39,45 | -3,00% | 2.425,00 |
| 04.06.2025 | 40,25 | 41,14 | 40,22 | 40,67 | 1,14% | 5.430,00 |
| 03.06.2025 | 40,56 | 40,69 | 39,81 | 40,21 | -1,09% | 12.114,00 |
| 02.06.2025 | 40,78 | 40,95 | 39,97 | 40,65 | -0,65% | 6.980,00 |
| 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 |