165,800€
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 165,80 | 167,70 | 164,80 | 165,20 | -0,36% | - |
| 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% | - |
| 09.10.2025 | 186,40 | 188,40 | 186,30 | 188,10 | 0,75% | - |
| 08.10.2025 | 185,70 | 187,20 | 183,50 | 186,70 | 0,43% | - |
| 07.10.2025 | 188,10 | 188,40 | 185,30 | 185,90 | -0,91% | - |
| 06.10.2025 | 184,50 | 187,60 | 183,10 | 187,60 | 2,68% | - |
| 03.10.2025 | 183,00 | 184,30 | 182,10 | 182,70 | -0,11% | - |
| 02.10.2025 | 180,00 | 183,10 | 179,50 | 182,90 | 1,67% | - |
| 01.10.2025 | 179,70 | 181,20 | 178,90 | 179,90 | 0,22% | - |
| 30.09.2025 | 179,30 | 180,30 | 177,10 | 179,50 | -0,06% | - |
| 29.09.2025 | 179,60 | 179,60 | 179,60 | 179,60 | 0,06% | 10,00 |
| 26.09.2025 | 181,60 | 182,20 | 178,60 | 179,50 | -0,94% | - |
| 25.09.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -1,20% | 20,00 |
| 24.09.2025 | 186,00 | 187,30 | 182,40 | 183,40 | -2,13% | - |
| 23.09.2025 | 182,00 | 189,40 | 180,50 | 187,40 | 3,19% | - |
| 22.09.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -2,31% | 15,00 |
| 19.09.2025 | 188,70 | 188,80 | 184,00 | 185,90 | -0,91% | - |
| 18.09.2025 | 187,60 | 187,60 | 187,60 | 187,60 | -0,42% | 10,00 |
| 17.09.2025 | 191,00 | 191,30 | 187,60 | 188,40 | -1,05% | - |
| 16.09.2025 | 189,10 | 192,30 | 189,10 | 190,40 | 0,74% | - |
| 15.09.2025 | 184,10 | 189,60 | 184,10 | 189,00 | 1,94% | - |
| 12.09.2025 | 184,70 | 186,90 | 182,80 | 185,40 | 0,27% | - |
| 11.09.2025 | 183,20 | 185,40 | 181,90 | 184,90 | 0,93% | - |
| 10.09.2025 | 185,60 | 187,50 | 183,10 | 183,20 | -2,14% | - |
| 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 | 1,31% | 8,00 |
| 05.09.2025 | 182,80 | 184,60 | 181,30 | 183,60 | 0,44% | - |
| 04.09.2025 | 178,50 | 183,70 | 178,50 | 182,80 | 2,41% | - |
| 03.09.2025 | 179,20 | 183,50 | 178,20 | 178,50 | -0,45% | - |
| 02.09.2025 | 183,50 | 184,20 | 178,40 | 179,30 | -2,13% | - |
| 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 |
| 28.08.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,33% | 55,00 |
| 27.08.2025 | 181,20 | 182,00 | 178,20 | 179,60 | -1,10% | - |
| 26.08.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -0,77% | 4,00 |
| 25.08.2025 | 179,40 | 183,20 | 179,40 | 183,00 | 2,35% | - |
| 22.08.2025 | 174,40 | 179,70 | 173,70 | 178,80 | 2,52% | - |
| 21.08.2025 | 173,60 | 175,30 | 172,40 | 174,40 | -0,11% | - |
| 20.08.2025 | 174,60 | 174,60 | 174,60 | 174,60 | -1,13% | 3,00 |
| 19.08.2025 | 175,60 | 176,60 | 175,60 | 176,60 | 2,61% | 48,00 |
| 18.08.2025 | 172,70 | 172,70 | 169,90 | 172,10 | -0,29% | - |
| 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% | - |