165,300€
-2,65%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 170,10 | 172,10 | 166,80 | 167,50 | -1,35% | - |
| 05.03.2026 | 170,00 | 170,00 | 169,80 | 169,80 | 1,07% | 64,00 |
| 04.03.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -2,10% | 1,00 |
| 03.03.2026 | 172,00 | 172,00 | 171,60 | 171,60 | -4,03% | 4,00 |
| 02.03.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -1,87% | 1,00 |
| 27.02.2026 | 183,60 | 183,60 | 182,20 | 182,20 | -0,22% | 2,00 |
| 26.02.2026 | 181,20 | 184,10 | 180,50 | 182,60 | -0,11% | - |
| 25.02.2026 | 182,20 | 182,80 | 182,20 | 182,80 | 0,55% | 3,00 |
| 24.02.2026 | 181,80 | 181,80 | 181,80 | 181,80 | -1,09% | 10,00 |
| 23.02.2026 | 187,60 | 187,80 | 183,80 | 183,80 | -2,55% | 6,00 |
| 20.02.2026 | 187,80 | 188,60 | 187,80 | 188,60 | 0,32% | 2,00 |
| 19.02.2026 | 187,40 | 188,00 | 187,40 | 188,00 | 0,75% | 2,00 |
| 18.02.2026 | 184,00 | 186,60 | 184,00 | 186,60 | 1,86% | 17,00 |
| 17.02.2026 | 182,50 | 183,30 | 180,90 | 183,20 | -0,97% | - |
| 16.02.2026 | 185,80 | 185,80 | 185,00 | 185,00 | -1,18% | 41,00 |
| 13.02.2026 | 185,20 | 187,20 | 185,20 | 187,20 | -0,21% | 6,00 |
| 12.02.2026 | 187,60 | 187,60 | 187,60 | 187,60 | 0,32% | 1,00 |
| 11.02.2026 | 186,40 | 187,00 | 186,40 | 187,00 | -0,43% | 2,00 |
| 10.02.2026 | 186,80 | 188,60 | 186,80 | 187,80 | 3,64% | 26,00 |
| 09.02.2026 | 181,20 | 182,00 | 180,60 | 181,20 | 0,00% | 7,00 |
| 06.02.2026 | 179,60 | 181,20 | 178,80 | 181,20 | 2,26% | 24,00 |
| 05.02.2026 | 175,20 | 178,60 | 174,80 | 177,20 | 1,26% | 89,00 |
| 04.02.2026 | 169,00 | 175,00 | 169,00 | 175,00 | 4,29% | 4,00 |
| 03.02.2026 | 167,60 | 167,80 | 167,60 | 167,80 | 2,44% | 2,00 |
| 02.02.2026 | 166,00 | 167,00 | 163,80 | 163,80 | -1,03% | 59,00 |
| 30.01.2026 | 166,20 | 166,70 | 165,20 | 165,50 | -1,25% | - |
| 29.01.2026 | 168,40 | 168,40 | 166,60 | 167,60 | -0,36% | 3,00 |
| 28.01.2026 | 170,10 | 171,00 | 167,10 | 168,20 | 0,00% | - |
| 27.01.2026 | 169,00 | 169,00 | 168,20 | 168,20 | -1,18% | 5,00 |
| 26.01.2026 | 170,20 | 170,60 | 169,40 | 170,20 | 0,24% | 73,00 |
| 23.01.2026 | 168,60 | 169,80 | 165,40 | 169,80 | 0,24% | 99,00 |
| 22.01.2026 | 168,20 | 169,60 | 168,20 | 169,40 | 2,17% | 8,00 |
| 21.01.2026 | 162,60 | 166,20 | 161,80 | 165,80 | 0,48% | 6,00 |
| 20.01.2026 | 166,60 | 166,60 | 165,00 | 165,00 | -2,94% | 160,00 |
| 19.01.2026 | 169,80 | 171,80 | 169,80 | 170,00 | -1,28% | 23,00 |
| 16.01.2026 | 174,80 | 175,00 | 171,60 | 172,20 | -1,60% | 6,00 |
| 15.01.2026 | 166,40 | 177,20 | 166,40 | 175,00 | 6,32% | 104,00 |
| 14.01.2026 | 162,00 | 165,20 | 161,40 | 164,60 | 1,60% | 12,00 |
| 13.01.2026 | 171,00 | 171,00 | 161,60 | 162,00 | -5,04% | 11,00 |
| 12.01.2026 | 171,20 | 171,20 | 169,60 | 170,60 | -0,12% | 6,00 |
| 09.01.2026 | 168,00 | 171,60 | 167,60 | 170,80 | 2,03% | 18,00 |
| 08.01.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -0,59% | 2,00 |
| 07.01.2026 | 168,60 | 168,80 | 167,40 | 168,40 | -0,36% | 55,00 |
| 06.01.2026 | 164,20 | 169,00 | 164,20 | 169,00 | 0,48% | 3,00 |
| 05.01.2026 | 171,20 | 171,20 | 165,20 | 168,20 | -1,06% | 7,00 |
| 02.01.2026 | 168,60 | 170,60 | 168,60 | 170,00 | 0,65% | 9,00 |
| 30.12.2025 | 168,00 | 168,90 | 167,30 | 168,90 | 0,18% | - |
| 29.12.2025 | 166,80 | 169,60 | 166,60 | 168,60 | 1,32% | 11,00 |
| 23.12.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,48% | 2,00 |
| 22.12.2025 | 164,40 | 165,60 | 163,40 | 165,60 | 0,73% | 65,00 |
| 19.12.2025 | 168,60 | 168,60 | 164,20 | 164,40 | -2,38% | 9,00 |
| 18.12.2025 | 164,60 | 168,40 | 164,60 | 168,40 | 2,18% | 4,00 |
| 17.12.2025 | 165,00 | 165,00 | 164,80 | 164,80 | -1,20% | 81,00 |
| 16.12.2025 | 166,00 | 166,80 | 165,80 | 166,80 | -1,42% | 4,00 |
| 15.12.2025 | 172,00 | 172,00 | 168,80 | 169,20 | -1,05% | 248,00 |
| 12.12.2025 | 171,60 | 172,40 | 171,00 | 171,00 | 1,79% | 25,00 |
| 11.12.2025 | 165,40 | 168,00 | 165,40 | 168,00 | 1,82% | 2,00 |
| 10.12.2025 | 163,20 | 165,00 | 163,20 | 165,00 | 0,86% | 18,00 |
| 09.12.2025 | 165,40 | 165,40 | 163,60 | 163,60 | -1,21% | 5,00 |
| 08.12.2025 | 168,00 | 168,00 | 165,20 | 165,60 | -0,60% | 21,00 |
| 05.12.2025 | 167,00 | 167,20 | 166,60 | 166,60 | 0,24% | 47,00 |
| 04.12.2025 | 166,20 | 166,80 | 165,60 | 166,20 | -0,48% | 17,00 |
| 03.12.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 1,33% | 1,00 |
| 02.12.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -2,02% | 101,00 |
| 01.12.2025 | 168,20 | 168,20 | 168,20 | 168,20 | 0,36% | 1,00 |
| 28.11.2025 | 168,20 | 168,20 | 167,60 | 167,60 | 0,36% | 2,00 |
| 27.11.2025 | 168,20 | 169,00 | 167,00 | 167,00 | 0,12% | 6,00 |
| 26.11.2025 | 167,60 | 168,20 | 166,80 | 166,80 | 0,72% | 7,00 |
| 25.11.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 0,00% | 1,00 |
| 24.11.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 0,61% | 1,00 |
| 21.11.2025 | 162,00 | 164,60 | 162,00 | 164,60 | -0,72% | 11,00 |
| 20.11.2025 | 165,80 | 167,70 | 164,80 | 165,80 | 0,00% | - |
| 19.11.2025 | 165,70 | 167,00 | 165,00 | 165,80 | -0,36% | - |
| 18.11.2025 | 166,40 | 166,40 | 166,40 | 166,40 | -3,82% | 1,00 |
| 17.11.2025 | 173,20 | 173,20 | 172,60 | 173,00 | 0,12% | 3,00 |
| 14.11.2025 | 172,80 | 173,40 | 172,80 | 172,80 | -2,70% | 6,00 |
| 13.11.2025 | 177,00 | 177,60 | 177,00 | 177,60 | 0,00% | 2,00 |
| 12.11.2025 | 178,00 | 178,00 | 177,60 | 177,60 | 0,34% | 7,00 |
| 11.11.2025 | 177,60 | 177,60 | 177,00 | 177,00 | 1,14% | 4,00 |
| 10.11.2025 | 178,00 | 178,00 | 175,00 | 175,00 | -1,80% | 8,00 |
| 07.11.2025 | 178,20 | 178,20 | 178,20 | 178,20 | -0,22% | - |
| 06.11.2025 | 178,60 | 178,60 | 178,60 | 178,60 | 1,02% | - |
| 05.11.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -2,00% | - |
| 04.11.2025 | 180,40 | 180,40 | 180,40 | 180,40 | -4,45% | - |
| 03.11.2025 | 188,80 | 188,80 | 188,80 | 188,80 | 0,11% | - |
| 31.10.2025 | 188,20 | 190,50 | 186,50 | 188,60 | 0,05% | - |
| 30.10.2025 | 185,70 | 188,70 | 184,70 | 188,50 | 1,56% | - |
| 29.10.2025 | 188,80 | 189,10 | 185,50 | 185,60 | -1,75% | - |
| 28.10.2025 | 193,10 | 193,10 | 188,00 | 188,90 | -2,12% | - |
| 27.10.2025 | 190,80 | 195,50 | 190,80 | 193,00 | 1,58% | - |
| 24.10.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -0,05% | 58,00 |
| 23.10.2025 | 187,20 | 190,60 | 187,00 | 190,10 | 1,39% | - |
| 22.10.2025 | 186,40 | 188,70 | 184,40 | 187,50 | 1,35% | - |
| 21.10.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 1,09% | 13,00 |
| 17.10.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -3,79% | - |
| 16.10.2025 | 190,20 | 190,20 | 190,20 | 190,20 | -2,86% | - |
| 15.10.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 0,10% | - |
| 14.10.2025 | 181,80 | 195,60 | 181,80 | 195,60 | 10,01% | 52,00 |
| 13.10.2025 | 185,00 | 185,00 | 177,80 | 177,80 | -4,77% | 50,00 |
| 10.10.2025 | 188,00 | 188,90 | 186,50 | 186,70 | -0,74% | - |