155,600€
-0,77%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 157,50 | 157,50 | 154,40 | 155,30 | -1,08% | - |
| 26.03.2026 | 154,70 | 158,40 | 154,70 | 157,00 | 0,13% | - |
| 25.03.2026 | 156,40 | 157,20 | 156,40 | 156,80 | 0,77% | 15,00 |
| 23.03.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 4,71% | 10,00 |
| 20.03.2026 | 148,60 | 148,60 | 148,60 | 148,60 | -5,35% | 20,00 |
| 16.03.2026 | 159,60 | 159,60 | 157,00 | 157,00 | -2,61% | 5,00 |
| 12.03.2026 | 161,20 | 161,20 | 161,20 | 161,20 | -1,47% | 1,00 |
| 11.03.2026 | 160,00 | 164,20 | 160,00 | 163,60 | 0,37% | 22,00 |
| 10.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 4,62% | 1,00 |
| 09.03.2026 | 160,60 | 161,00 | 154,60 | 155,80 | -8,24% | 59,00 |
| 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 | -0,76% | 2,00 |
| 26.02.2026 | 183,60 | 183,60 | 183,60 | 183,60 | 0,44% | 40,00 |
| 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 | 0,86% | 17,00 |
| 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 | -2,27% | 59,00 |
| 29.01.2026 | 168,40 | 168,40 | 166,60 | 167,60 | -0,71% | 3,00 |
| 28.01.2026 | 170,20 | 170,60 | 168,40 | 168,80 | 0,36% | 13,00 |
| 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 | 0,83% | 9,00 |
| 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 | 1,10% | 1,00 |
| 21.11.2025 | 162,00 | 164,60 | 162,00 | 163,80 | -1,56% | 14,00 |
| 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 | 0,00% | 8,00 |
| 07.11.2025 | 178,40 | 178,40 | 175,00 | 175,00 | -3,63% | 10,00 |
| 05.11.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -4,42% | 38,00 |
| 24.10.2025 | 190,00 | 190,00 | 190,00 | 190,00 | 2,70% | 58,00 |
| 21.10.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 2,78% | 13,00 |
| 17.10.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -2,39% | 6,00 |
| 16.10.2025 | 188,00 | 188,00 | 184,40 | 184,40 | -6,30% | 65,00 |
| 15.10.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 0,92% | 50,00 |
| 14.10.2025 | 183,60 | 204,50 | 183,60 | 195,00 | 8,57% | 115,00 |
| 29.09.2025 | 179,60 | 179,60 | 179,60 | 179,60 | -0,88% | 10,00 |
| 25.09.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -0,22% | 20,00 |
| 22.09.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -3,20% | 15,00 |
| 18.09.2025 | 187,60 | 187,60 | 187,60 | 187,60 | 0,21% | 10,00 |
| 09.09.2025 | 187,20 | 187,20 | 187,20 | 187,20 | 0,65% | 50,00 |
| 08.09.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 1,53% | 8,00 |
| 01.09.2025 | 183,20 | 183,20 | 183,20 | 183,20 | 0,77% | 20,00 |
| 29.08.2025 | 181,80 | 181,80 | 181,80 | 181,80 | 0,89% | 20,00 |