23,600€
-0,21%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,13 | 24,15 | 23,73 | 23,83 | -0,83% | - |
| 10.04.2025 | 23,30 | 24,23 | 23,30 | 24,03 | 1,80% | - |
| 09.04.2025 | 23,65 | 24,15 | 23,50 | 23,60 | -1,67% | - |
| 08.04.2025 | 23,70 | 24,08 | 23,70 | 24,00 | -0,21% | - |
| 07.04.2025 | 23,98 | 24,48 | 23,90 | 24,05 | 0,73% | - |
| 04.04.2025 | 25,58 | 25,58 | 23,80 | 23,88 | -6,65% | - |
| 03.04.2025 | 25,20 | 25,65 | 25,13 | 25,58 | 0,00% | - |
| 02.04.2025 | 25,80 | 26,25 | 25,33 | 25,58 | -0,87% | - |
| 01.04.2025 | 25,15 | 25,83 | 24,95 | 25,80 | 2,99% | - |
| 31.03.2025 | 23,85 | 25,15 | 23,85 | 25,05 | 2,45% | - |
| 28.03.2025 | 25,00 | 25,08 | 24,28 | 24,45 | -2,20% | - |
| 27.03.2025 | 24,40 | 25,10 | 24,28 | 25,00 | 0,81% | - |
| 26.03.2025 | 24,35 | 25,13 | 24,05 | 24,80 | 1,95% | - |
| 25.03.2025 | 24,15 | 24,35 | 23,85 | 24,33 | 0,72% | - |
| 24.03.2025 | 23,70 | 24,25 | 23,70 | 24,15 | 1,90% | - |
| 21.03.2025 | 23,63 | 23,98 | 23,63 | 23,70 | 0,11% | - |
| 20.03.2025 | 23,95 | 24,10 | 23,65 | 23,68 | -1,56% | - |
| 19.03.2025 | 23,85 | 24,10 | 23,78 | 24,05 | 0,73% | - |
| 18.03.2025 | 23,95 | 24,40 | 23,75 | 23,88 | -0,31% | - |
| 17.03.2025 | 24,23 | 24,30 | 23,95 | 23,95 | -1,14% | - |
| 14.03.2025 | 23,98 | 24,25 | 23,85 | 24,23 | 1,04% | - |
| 13.03.2025 | 23,95 | 24,15 | 23,75 | 23,98 | 0,10% | - |
| 12.03.2025 | 24,43 | 24,45 | 23,53 | 23,95 | 2,13% | - |
| 11.03.2025 | 24,15 | 24,30 | 22,93 | 23,45 | -3,30% | - |
| 10.03.2025 | 23,83 | 24,60 | 23,78 | 24,25 | 1,36% | - |
| 07.03.2025 | 24,43 | 24,80 | 23,60 | 23,93 | -1,95% | - |
| 06.03.2025 | 24,35 | 24,88 | 23,58 | 24,40 | 0,00% | - |
| 05.03.2025 | 24,48 | 24,75 | 24,13 | 24,40 | 1,14% | - |
| 04.03.2025 | 24,65 | 24,93 | 23,85 | 24,13 | -1,83% | - |
| 03.03.2025 | 24,73 | 25,00 | 24,48 | 24,58 | -0,61% | - |
| 28.02.2025 | 24,63 | 24,78 | 24,53 | 24,73 | 0,82% | - |
| 27.02.2025 | 24,98 | 25,10 | 24,50 | 24,53 | -1,80% | - |
| 26.02.2025 | 24,60 | 25,40 | 24,60 | 24,98 | 0,00% | - |
| 25.02.2025 | 24,45 | 25,13 | 24,43 | 24,98 | 2,25% | 500,00 |
| 24.02.2025 | 24,60 | 25,20 | 24,43 | 24,43 | -0,61% | - |
| 21.02.2025 | 24,90 | 24,98 | 24,53 | 24,58 | -0,91% | - |
| 20.02.2025 | 24,80 | 24,93 | 24,70 | 24,80 | 0,20% | - |
| 19.02.2025 | 24,85 | 24,98 | 24,70 | 24,75 | -0,40% | - |
| 18.02.2025 | 24,88 | 25,00 | 24,70 | 24,85 | 0,10% | - |
| 17.02.2025 | 25,13 | 25,23 | 24,78 | 24,83 | -1,29% | - |
| 14.02.2025 | 25,28 | 25,58 | 25,05 | 25,15 | -0,49% | - |
| 13.02.2025 | 25,33 | 25,75 | 25,18 | 25,28 | 0,00% | - |
| 12.02.2025 | 25,40 | 25,63 | 25,25 | 25,28 | -0,49% | - |
| 11.02.2025 | 25,05 | 25,78 | 25,05 | 25,40 | -1,65% | - |
| 10.02.2025 | 25,73 | 26,20 | 25,25 | 25,83 | 0,58% | - |
| 07.02.2025 | 25,43 | 25,73 | 25,33 | 25,68 | 1,08% | - |
| 06.02.2025 | 25,50 | 25,68 | 25,23 | 25,40 | -0,39% | - |
| 05.02.2025 | 25,78 | 25,88 | 25,45 | 25,50 | -1,16% | - |
| 04.02.2025 | 25,73 | 26,45 | 25,20 | 25,80 | 0,00% | - |
| 03.02.2025 | 25,28 | 26,45 | 25,25 | 25,80 | 2,08% | - |
| 31.01.2025 | 24,85 | 25,95 | 24,85 | 25,28 | -0,49% | - |
| 30.01.2025 | 25,15 | 25,55 | 25,08 | 25,40 | 0,79% | - |
| 29.01.2025 | 25,63 | 25,95 | 25,10 | 25,20 | -1,27% | - |
| 28.01.2025 | 25,80 | 26,18 | 25,48 | 25,53 | -1,64% | - |
| 27.01.2025 | 25,45 | 26,55 | 25,40 | 25,95 | 1,76% | - |
| 24.01.2025 | 26,28 | 26,60 | 25,35 | 25,50 | -3,04% | - |
| 23.01.2025 | 27,30 | 27,30 | 26,05 | 26,30 | -3,66% | 200,00 |
| 22.01.2025 | 26,28 | 28,95 | 25,95 | 27,30 | 4,00% | - |
| 21.01.2025 | 26,15 | 26,35 | 25,83 | 26,25 | 0,57% | - |
| 20.01.2025 | 24,98 | 27,05 | 24,98 | 26,10 | 4,50% | - |
| 17.01.2025 | 25,08 | 25,38 | 24,98 | 24,98 | -0,30% | - |
| 16.01.2025 | 25,93 | 26,20 | 25,00 | 25,05 | -3,38% | 75,00 |
| 15.01.2025 | 27,03 | 27,63 | 25,73 | 25,93 | -3,89% | - |
| 14.01.2025 | 26,35 | 27,38 | 26,25 | 26,98 | 2,37% | - |
| 13.01.2025 | 26,73 | 27,98 | 26,28 | 26,35 | -1,31% | - |
| 10.01.2025 | 26,10 | 26,90 | 26,10 | 26,70 | 0,38% | - |
| 09.01.2025 | 26,05 | 26,65 | 26,05 | 26,60 | 0,19% | - |
| 08.01.2025 | 26,23 | 27,25 | 26,23 | 26,55 | 1,24% | - |
| 07.01.2025 | 25,60 | 27,15 | 25,60 | 26,23 | 1,06% | - |
| 06.01.2025 | 26,03 | 26,63 | 25,80 | 25,95 | 0,00% | - |
| 03.01.2025 | 26,70 | 27,90 | 25,85 | 25,95 | -2,99% | - |
| 02.01.2025 | 26,80 | 26,83 | 26,55 | 26,75 | 0,85% | - |
| 30.12.2024 | 26,68 | 26,90 | 26,43 | 26,53 | -0,56% | - |
| 27.12.2024 | 26,68 | 26,75 | 26,40 | 26,68 | 3,69% | - |
| 23.12.2024 | 26,50 | 26,80 | 25,40 | 25,73 | -2,92% | - |
| 20.12.2024 | 26,80 | 26,83 | 26,43 | 26,50 | -1,21% | - |
| 19.12.2024 | 26,95 | 27,45 | 26,68 | 26,83 | -0,37% | - |
| 18.12.2024 | 27,23 | 27,70 | 26,68 | 26,93 | -0,92% | 60,00 |
| 17.12.2024 | 26,63 | 27,18 | 26,45 | 27,18 | 2,07% | - |
| 16.12.2024 | 26,40 | 26,80 | 26,40 | 26,63 | 0,85% | - |
| 13.12.2024 | 26,15 | 27,08 | 26,15 | 26,40 | -0,28% | 960,00 |
| 12.12.2024 | 26,15 | 26,73 | 26,15 | 26,48 | 0,00% | - |
| 11.12.2024 | 26,48 | 26,73 | 26,45 | 26,48 | 0,00% | - |
| 10.12.2024 | 26,78 | 26,95 | 26,40 | 26,48 | -0,84% | 600,00 |
| 09.12.2024 | 27,08 | 27,35 | 26,60 | 26,70 | -1,39% | - |
| 06.12.2024 | 27,03 | 27,10 | 27,03 | 27,08 | 0,19% | - |
| 05.12.2024 | 26,40 | 27,90 | 26,40 | 27,03 | -3,14% | - |
| 04.12.2024 | 27,73 | 27,90 | 26,33 | 27,90 | 0,36% | - |
| 03.12.2024 | 26,70 | 27,80 | 26,45 | 27,80 | 4,61% | - |
| 02.12.2024 | 27,80 | 27,80 | 26,58 | 26,58 | -4,41% | - |
| 29.11.2024 | 26,95 | 28,40 | 26,95 | 27,80 | 1,65% | - |
| 28.11.2024 | 26,63 | 28,00 | 26,50 | 27,35 | 2,43% | - |
| 27.11.2024 | 27,50 | 28,63 | 26,55 | 26,70 | -3,78% | - |
| 26.11.2024 | 27,80 | 28,35 | 27,70 | 27,75 | -0,18% | - |
| 25.11.2024 | 28,20 | 28,20 | 27,70 | 27,80 | -0,98% | - |
| 22.11.2024 | 29,75 | 29,78 | 27,58 | 28,08 | -5,63% | - |
| 21.11.2024 | 28,90 | 29,75 | 28,90 | 29,75 | 0,68% | - |
| 20.11.2024 | 29,90 | 30,58 | 29,20 | 29,55 | -0,84% | - |
| 19.11.2024 | 30,03 | 30,65 | 29,73 | 29,80 | -0,67% | - |
| 18.11.2024 | 30,93 | 31,13 | 29,88 | 30,00 | -3,15% | - |