142,600€
0,14%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 142,90 | 143,50 | 141,80 | 142,60 | 0,14% | 58,00 |
| 29.10.2026 | 142,90 | 144,30 | 141,80 | 142,40 | -0,42% | 1.315,00 |
| 28.10.2026 | 141,90 | 143,60 | 141,00 | 143,00 | 0,85% | - |
| 27.10.2026 | 140,10 | 142,30 | 139,90 | 141,80 | 1,07% | - |
| 26.10.2026 | 139,00 | 141,10 | 138,80 | 140,30 | 0,94% | - |
| 23.10.2026 | 137,00 | 139,20 | 136,80 | 139,00 | 1,16% | - |
| 22.10.2026 | 135,10 | 138,70 | 134,90 | 137,40 | 1,10% | - |
| 21.10.2026 | 134,70 | 137,70 | 134,30 | 135,90 | 0,82% | 14,00 |
| 20.10.2026 | 133,70 | 135,20 | 132,50 | 134,80 | 0,75% | - |
| 19.10.2026 | 133,50 | 134,60 | 132,10 | 133,80 | 0,83% | - |
| 16.10.2026 | 133,60 | 134,60 | 132,50 | 132,70 | 0,23% | 58,00 |
| 15.10.2026 | 132,50 | 132,60 | 132,30 | 132,40 | 0,00% | - |
| 14.10.2026 | 132,80 | 135,90 | 132,40 | 132,40 | -0,68% | 14,00 |
| 13.10.2026 | 134,20 | 135,20 | 132,70 | 133,30 | -0,67% | - |
| 12.10.2026 | 134,30 | 135,10 | 133,10 | 134,20 | 0,15% | 52,00 |
| 09.10.2026 | 132,60 | 135,50 | 132,10 | 134,00 | 1,28% | - |
| 08.10.2026 | 131,40 | 132,90 | 130,60 | 132,30 | 0,46% | 71,00 |
| 07.10.2026 | 133,00 | 135,20 | 131,10 | 131,70 | -1,05% | - |
| 06.10.2026 | 133,60 | 135,00 | 132,60 | 133,10 | -0,60% | 52,00 |
| 05.10.2026 | 131,80 | 134,90 | 131,60 | 133,90 | 1,36% | 319,00 |
| 02.10.2026 | 129,80 | 132,10 | 129,40 | 132,10 | 1,54% | - |
| 01.10.2026 | 128,80 | 130,30 | 127,50 | 130,10 | 0,77% | - |
| 30.09.2026 | 132,50 | 132,60 | 128,30 | 129,10 | -1,83% | 330,00 |
| 29.09.2026 | 132,90 | 133,60 | 131,00 | 131,50 | -0,75% | 14,00 |
| 28.09.2026 | 134,00 | 135,10 | 131,90 | 132,50 | -1,92% | 92,00 |
| 25.09.2026 | 133,10 | 136,10 | 132,40 | 135,10 | 1,50% | - |
| 24.09.2026 | 133,30 | 133,60 | 130,80 | 133,10 | 0,23% | 149,00 |
| 23.09.2026 | 133,40 | 133,60 | 131,10 | 132,80 | 0,00% | - |
| 22.09.2026 | 130,70 | 133,20 | 130,40 | 132,80 | 1,92% | 87,00 |
| 21.09.2026 | 129,20 | 131,10 | 128,30 | 130,30 | 1,72% | 114,00 |
| 18.09.2026 | 127,80 | 129,80 | 127,00 | 128,10 | 0,00% | - |
| 17.09.2026 | 126,80 | 128,60 | 126,10 | 128,10 | 1,18% | 152,00 |
| 16.09.2026 | 125,00 | 127,40 | 124,60 | 126,60 | 1,36% | - |
| 15.09.2026 | 125,80 | 125,90 | 123,70 | 124,90 | -0,48% | - |
| 14.09.2026 | 125,90 | 127,00 | 125,20 | 125,50 | -0,48% | 14,00 |
| 11.09.2026 | 128,90 | 129,20 | 126,00 | 126,10 | -1,25% | 26,00 |
| 10.09.2026 | 125,70 | 129,30 | 125,40 | 127,70 | 1,92% | 38,00 |
| 09.09.2026 | 130,60 | 131,50 | 124,20 | 125,30 | -2,87% | 2.516,00 |
| 08.09.2026 | 142,10 | 142,10 | 129,00 | 129,00 | -8,83% | 3.500,00 |
| 07.09.2026 | 142,10 | 147,90 | 141,20 | 141,50 | 1,80% | 152,00 |
| 04.09.2026 | 141,00 | 141,10 | 138,50 | 139,00 | -1,35% | - |
| 03.09.2026 | 138,50 | 141,20 | 138,40 | 140,90 | 1,59% | 2.300,00 |
| 02.09.2026 | 139,30 | 140,50 | 137,00 | 138,70 | -0,72% | - |
| 01.09.2026 | 139,20 | 140,80 | 138,10 | 139,70 | 0,14% | 87,00 |
| 31.08.2026 | 139,70 | 141,00 | 139,00 | 139,50 | -0,29% | 14,00 |
| 28.08.2026 | 141,80 | 142,70 | 139,70 | 139,90 | -1,96% | - |
| 27.08.2026 | 144,20 | 144,20 | 141,60 | 142,70 | 0,00% | - |
| 26.08.2026 | 140,90 | 143,50 | 140,20 | 142,70 | 1,57% | 154,00 |
| 25.08.2026 | 141,40 | 142,70 | 140,20 | 140,50 | -0,35% | - |
| 24.08.2026 | 144,60 | 144,70 | 140,70 | 141,00 | -2,35% | - |
| 21.08.2026 | 140,90 | 145,30 | 140,50 | 144,40 | 2,19% | 15,00 |
| 20.08.2026 | 140,20 | 141,70 | 140,20 | 141,30 | 0,43% | - |