173,300€
-0,57%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 174,30 | 174,90 | 172,20 | 172,60 | -0,98% | - |
| 14.08.2025 | 175,40 | 176,70 | 173,30 | 174,30 | -0,63% | - |
| 13.08.2025 | 178,10 | 179,40 | 175,40 | 175,40 | -1,35% | - |
| 12.08.2025 | 175,90 | 178,00 | 175,90 | 177,80 | 0,57% | - |
| 11.08.2025 | 179,40 | 179,40 | 176,80 | 176,80 | -0,56% | 45,00 |
| 08.08.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 0,79% | - |
| 07.08.2025 | 176,40 | 176,40 | 176,40 | 176,40 | -1,23% | - |
| 06.08.2025 | 177,80 | 178,60 | 177,80 | 178,60 | 0,11% | - |
| 05.08.2025 | 179,80 | 179,80 | 178,40 | 178,40 | -1,44% | - |
| 04.08.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 0,11% | - |
| 01.08.2025 | 186,70 | 186,70 | 180,10 | 180,80 | -3,16% | - |
| 31.07.2025 | 187,00 | 189,70 | 185,90 | 186,70 | -0,05% | - |
| 30.07.2025 | 186,80 | 189,10 | 185,10 | 186,80 | 0,05% | - |
| 29.07.2025 | 188,80 | 189,60 | 186,00 | 186,70 | -0,90% | - |
| 28.07.2025 | 189,30 | 192,00 | 187,30 | 188,40 | -0,37% | - |
| 25.07.2025 | 188,90 | 189,60 | 187,50 | 189,10 | -0,16% | - |
| 24.07.2025 | 181,20 | 189,40 | 181,20 | 189,40 | 1,83% | 27,00 |
| 23.07.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -2,72% | 50,00 |
| 22.07.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -1,65% | 10,00 |
| 21.07.2025 | 198,05 | 198,05 | 192,60 | 194,40 | -1,84% | - |
| 18.07.2025 | 201,40 | 203,25 | 197,70 | 198,05 | -1,71% | - |
| 17.07.2025 | 194,60 | 203,00 | 194,60 | 201,50 | 3,60% | - |
| 16.07.2025 | 192,60 | 195,30 | 192,00 | 194,50 | 0,78% | - |
| 15.07.2025 | 193,00 | 193,00 | 193,00 | 193,00 | 1,69% | 5,00 |
| 14.07.2025 | 191,40 | 191,40 | 188,90 | 189,80 | -1,35% | - |
| 11.07.2025 | 192,60 | 192,60 | 192,40 | 192,40 | 2,23% | - |
| 10.07.2025 | 189,60 | 189,60 | 188,20 | 188,20 | 0,32% | - |
| 09.07.2025 | 187,60 | 187,60 | 187,60 | 187,60 | 0,21% | - |
| 08.07.2025 | 186,40 | 187,20 | 186,40 | 187,20 | 0,21% | - |
| 07.07.2025 | 186,80 | 186,80 | 186,80 | 186,80 | 0,86% | - |
| 04.07.2025 | 185,20 | 185,20 | 185,20 | 185,20 | -1,59% | - |
| 03.07.2025 | 188,20 | 188,20 | 188,20 | 188,20 | 0,97% | - |
| 02.07.2025 | 188,20 | 188,20 | 186,40 | 186,40 | 0,11% | - |
| 01.07.2025 | 187,00 | 187,00 | 186,20 | 186,20 | -0,75% | - |
| 30.06.2025 | 187,60 | 187,60 | 187,60 | 187,60 | 0,11% | - |
| 27.06.2025 | 187,40 | 187,40 | 187,40 | 187,40 | 0,54% | - |
| 26.06.2025 | 185,20 | 186,40 | 185,20 | 186,40 | 0,76% | - |
| 25.06.2025 | 186,80 | 186,80 | 185,00 | 185,00 | -0,54% | - |
| 24.06.2025 | 191,60 | 191,60 | 186,00 | 186,00 | -0,96% | - |
| 23.06.2025 | 187,80 | 187,80 | 187,80 | 187,80 | 0,00% | - |
| 20.06.2025 | 190,60 | 190,60 | 187,80 | 187,80 | -0,84% | - |
| 19.06.2025 | 187,80 | 189,40 | 187,80 | 189,40 | -0,21% | - |
| 18.06.2025 | 191,00 | 191,00 | 189,80 | 189,80 | -0,94% | - |
| 17.06.2025 | 191,00 | 191,60 | 191,00 | 191,60 | -1,03% | - |
| 16.06.2025 | 192,00 | 193,60 | 192,00 | 193,60 | 0,41% | - |
| 13.06.2025 | 194,20 | 194,20 | 192,80 | 192,80 | -2,33% | - |
| 12.06.2025 | 205,50 | 205,50 | 197,40 | 197,40 | -4,17% | - |
| 11.06.2025 | 207,50 | 207,50 | 206,00 | 206,00 | -0,96% | - |
| 10.06.2025 | 207,00 | 208,00 | 207,00 | 208,00 | 0,48% | - |
| 09.06.2025 | 207,00 | 207,00 | 207,00 | 207,00 | -0,48% | - |
| 06.06.2025 | 205,00 | 208,00 | 205,00 | 208,00 | 0,97% | - |
| 05.06.2025 | 202,00 | 206,00 | 202,00 | 206,00 | 3,41% | - |
| 04.06.2025 | 199,20 | 199,20 | 199,20 | 199,20 | 0,00% | - |
| 03.06.2025 | 199,20 | 199,20 | 199,20 | 199,20 | -1,39% | - |
| 02.06.2025 | 200,50 | 202,00 | 200,50 | 202,00 | -0,25% | 129,00 |
| 30.05.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -0,49% | - |
| 29.05.2025 | 203,50 | 203,50 | 203,50 | 203,50 | -1,93% | - |
| 28.05.2025 | 202,00 | 207,50 | 202,00 | 207,50 | 2,98% | 25,00 |
| 27.05.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 0,50% | - |
| 26.05.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,99% | - |
| 23.05.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -1,70% | - |
| 22.05.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -0,72% | - |
| 21.05.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 0,48% | - |
| 20.05.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -0,48% | - |
| 19.05.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 0,00% | - |
| 16.05.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 0,24% | - |
| 15.05.2025 | 205,00 | 207,00 | 205,00 | 207,00 | 3,50% | - |
| 14.05.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -0,99% | - |
| 13.05.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,25% | - |
| 12.05.2025 | 201,50 | 202,50 | 201,50 | 202,50 | 0,50% | - |
| 09.05.2025 | 198,80 | 201,50 | 198,80 | 201,50 | 1,36% | - |
| 08.05.2025 | 196,60 | 198,80 | 196,60 | 198,80 | 2,26% | - |
| 07.05.2025 | 195,20 | 195,20 | 194,40 | 194,40 | 0,10% | - |
| 06.05.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,41% | - |
| 05.05.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 2,09% | - |