26,300€
-1,31%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 31,03 | 31,35 | 30,88 | 30,98 | -0,16% | - |
| 14.11.2024 | 30,90 | 31,80 | 30,90 | 31,03 | -1,12% | 24,00 |
| 13.11.2024 | 31,70 | 31,73 | 31,30 | 31,38 | -1,18% | - |
| 12.11.2024 | 31,58 | 32,25 | 31,45 | 31,75 | 0,55% | - |
| 11.11.2024 | 32,25 | 32,25 | 31,58 | 31,58 | -2,09% | - |
| 08.11.2024 | 31,55 | 32,33 | 31,55 | 32,25 | 0,16% | - |
| 07.11.2024 | 32,25 | 32,63 | 32,03 | 32,20 | -0,16% | - |
| 06.11.2024 | 31,55 | 32,75 | 31,55 | 32,25 | 1,10% | - |
| 05.11.2024 | 31,95 | 33,00 | 31,90 | 31,90 | -1,54% | - |
| 04.11.2024 | 31,45 | 32,65 | 31,45 | 32,40 | 0,86% | - |
| 01.11.2024 | 31,60 | 33,05 | 31,60 | 32,13 | -0,16% | - |
| 31.10.2024 | 32,30 | 32,50 | 32,18 | 32,18 | -0,31% | - |
| 30.10.2024 | 32,18 | 32,55 | 32,00 | 32,28 | 0,23% | - |
| 29.10.2024 | 31,90 | 32,65 | 31,78 | 32,20 | 0,94% | - |
| 28.10.2024 | 32,03 | 32,65 | 31,88 | 31,90 | -0,31% | - |
| 25.10.2024 | 31,20 | 32,43 | 31,20 | 32,00 | 0,55% | - |
| 24.10.2024 | 31,98 | 32,08 | 31,70 | 31,83 | -0,47% | - |
| 23.10.2024 | 31,00 | 32,55 | 31,00 | 31,98 | 0,16% | - |
| 22.10.2024 | 32,38 | 33,10 | 31,88 | 31,93 | -1,39% | - |
| 21.10.2024 | 30,95 | 32,38 | 30,95 | 32,38 | 2,70% | - |
| 18.10.2024 | 31,00 | 32,05 | 31,00 | 31,53 | -0,08% | - |
| 17.10.2024 | 30,80 | 32,85 | 30,80 | 31,55 | 0,08% | - |
| 16.10.2024 | 31,63 | 32,00 | 31,33 | 31,53 | -0,39% | - |
| 15.10.2024 | 31,65 | 32,10 | 31,08 | 31,65 | -0,94% | - |
| 14.10.2024 | 31,65 | 32,35 | 31,65 | 31,95 | -0,39% | - |
| 11.10.2024 | 31,60 | 32,70 | 31,60 | 32,08 | -0,85% | 650,00 |
| 10.10.2024 | 32,73 | 33,05 | 32,30 | 32,35 | -1,15% | - |
| 09.10.2024 | 32,33 | 32,85 | 32,23 | 32,73 | 1,24% | - |
| 08.10.2024 | 32,45 | 32,58 | 32,30 | 32,33 | -0,39% | - |
| 07.10.2024 | 32,08 | 32,65 | 31,85 | 32,45 | 1,09% | - |
| 04.10.2024 | 32,18 | 32,98 | 32,03 | 32,10 | -0,23% | - |
| 03.10.2024 | 31,95 | 32,50 | 31,90 | 32,18 | 0,70% | - |
| 02.10.2024 | 32,88 | 32,88 | 31,90 | 31,95 | -2,52% | - |
| 01.10.2024 | 32,75 | 32,90 | 32,50 | 32,78 | 0,08% | - |
| 30.09.2024 | 31,95 | 33,20 | 31,95 | 32,75 | 2,50% | - |
| 27.09.2024 | 31,73 | 32,08 | 31,45 | 31,95 | 0,71% | - |
| 26.09.2024 | 31,20 | 31,95 | 31,20 | 31,73 | 0,08% | - |
| 25.09.2024 | 31,10 | 31,78 | 31,10 | 31,70 | 1,04% | - |
| 24.09.2024 | 30,75 | 31,78 | 30,75 | 31,38 | 0,64% | - |
| 23.09.2024 | 31,35 | 31,80 | 30,70 | 31,18 | -1,97% | - |
| 20.09.2024 | 32,88 | 32,88 | 31,33 | 31,80 | -2,97% | - |
| 19.09.2024 | 32,43 | 33,73 | 32,43 | 32,78 | 1,08% | - |
| 18.09.2024 | 32,30 | 32,75 | 32,30 | 32,43 | -0,54% | - |
| 17.09.2024 | 32,00 | 32,75 | 32,00 | 32,60 | 0,93% | - |
| 16.09.2024 | 32,28 | 32,50 | 32,03 | 32,30 | 0,31% | - |
| 13.09.2024 | 31,75 | 32,40 | 31,75 | 32,20 | 0,86% | - |
| 12.09.2024 | 31,93 | 32,35 | 31,55 | 31,93 | -0,16% | - |
| 11.09.2024 | 32,08 | 32,48 | 31,68 | 31,98 | -0,23% | - |
| 10.09.2024 | 32,00 | 32,48 | 31,90 | 32,05 | 0,16% | - |
| 09.09.2024 | 32,25 | 32,48 | 31,53 | 32,00 | -0,08% | - |
| 06.09.2024 | 31,85 | 32,85 | 31,85 | 32,03 | -0,39% | - |
| 05.09.2024 | 32,65 | 32,70 | 32,15 | 32,15 | -1,23% | - |
| 04.09.2024 | 31,80 | 32,80 | 31,80 | 32,55 | 0,39% | - |
| 03.09.2024 | 32,53 | 32,80 | 31,98 | 32,43 | -0,38% | - |
| 02.09.2024 | 32,95 | 33,95 | 32,23 | 32,55 | -1,21% | - |
| 30.08.2024 | 32,00 | 32,95 | 32,00 | 32,95 | 3,29% | - |
| 29.08.2024 | 31,90 | 32,90 | 31,90 | 31,90 | -1,85% | - |
| 28.08.2024 | 32,38 | 32,78 | 32,10 | 32,50 | 0,62% | - |
| 27.08.2024 | 32,63 | 32,85 | 32,30 | 32,30 | -0,92% | - |
| 26.08.2024 | 32,25 | 32,83 | 32,05 | 32,60 | 0,15% | - |
| 23.08.2024 | 32,15 | 32,55 | 32,10 | 32,55 | 1,24% | - |
| 22.08.2024 | 32,10 | 32,80 | 31,98 | 32,15 | 0,16% | - |
| 21.08.2024 | 32,10 | 32,15 | 32,03 | 32,10 | 0,00% | - |
| 20.08.2024 | 32,28 | 32,40 | 32,00 | 32,10 | -0,85% | - |
| 19.08.2024 | 32,38 | 32,50 | 31,83 | 32,38 | -0,46% | - |
| 16.08.2024 | 31,50 | 32,53 | 31,50 | 32,53 | 0,54% | 45,00 |
| 15.08.2024 | 31,25 | 32,35 | 30,88 | 32,35 | 3,52% | - |
| 14.08.2024 | 31,13 | 31,25 | 30,93 | 31,25 | 0,40% | - |
| 13.08.2024 | 30,65 | 31,13 | 30,65 | 31,13 | 1,22% | - |
| 12.08.2024 | 30,65 | 30,93 | 30,55 | 30,75 | -0,65% | - |
| 09.08.2024 | 31,13 | 31,40 | 30,40 | 30,95 | -0,56% | - |
| 08.08.2024 | 31,05 | 31,40 | 31,05 | 31,13 | -0,56% | - |
| 07.08.2024 | 31,30 | 31,43 | 31,28 | 31,30 | 0,00% | - |
| 06.08.2024 | 31,25 | 31,60 | 31,15 | 31,30 | 0,16% | - |
| 05.08.2024 | 31,65 | 31,98 | 31,13 | 31,25 | -1,19% | - |