171,100€
1,97%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 168,20 | 171,20 | 167,80 | 171,10 | 1,72% | - |
| 08.01.2026 | 167,60 | 168,40 | 164,90 | 168,20 | 0,18% | - |
| 07.01.2026 | 168,40 | 168,90 | 166,50 | 167,90 | -0,30% | - |
| 06.01.2026 | 168,20 | 168,70 | 163,50 | 168,40 | 0,36% | - |
| 05.01.2026 | 171,20 | 171,20 | 162,90 | 167,80 | -1,29% | - |
| 02.01.2026 | 168,40 | 170,30 | 167,70 | 170,00 | 2,41% | - |
| 30.12.2025 | 168,00 | 168,90 | 166,00 | 166,00 | -1,31% | - |
| 29.12.2025 | 168,00 | 169,80 | 166,90 | 168,20 | 0,00% | - |
| 23.12.2025 | 166,40 | 168,40 | 164,60 | 168,20 | 3,19% | - |
| 22.12.2025 | 165,70 | 166,20 | 162,90 | 163,00 | -1,09% | - |
| 19.12.2025 | 168,80 | 169,60 | 164,00 | 164,80 | -2,83% | - |
| 18.12.2025 | 164,80 | 169,80 | 164,50 | 169,60 | 3,79% | - |
| 17.12.2025 | 165,60 | 166,70 | 163,40 | 163,40 | -1,21% | - |
| 16.12.2025 | 168,30 | 168,30 | 164,90 | 165,40 | -1,25% | - |
| 15.12.2025 | 170,20 | 170,90 | 166,60 | 167,50 | -1,35% | - |
| 12.12.2025 | 167,40 | 172,40 | 167,40 | 169,80 | 1,43% | - |
| 11.12.2025 | 164,00 | 169,50 | 163,90 | 167,40 | 1,95% | - |
| 10.12.2025 | 165,10 | 165,20 | 162,20 | 164,20 | 0,12% | - |
| 09.12.2025 | 164,40 | 167,30 | 163,20 | 164,00 | -0,61% | - |
| 08.12.2025 | 167,40 | 168,30 | 164,20 | 165,00 | -1,43% | - |
| 05.12.2025 | 164,90 | 168,30 | 164,90 | 167,40 | 2,07% | - |
| 04.12.2025 | 163,90 | 167,10 | 163,80 | 164,00 | 1,23% | - |
| 03.12.2025 | 164,50 | 167,40 | 162,00 | 162,00 | -0,61% | 168,00 |
| 02.12.2025 | 167,10 | 167,30 | 163,00 | 163,00 | -1,21% | - |
| 01.12.2025 | 169,00 | 169,10 | 165,00 | 165,00 | -1,08% | - |
| 28.11.2025 | 167,10 | 168,60 | 166,30 | 166,80 | 0,36% | - |
| 27.11.2025 | 165,30 | 169,30 | 165,30 | 166,20 | -0,48% | - |
| 26.11.2025 | 166,30 | 169,00 | 164,70 | 167,00 | 1,83% | - |
| 25.11.2025 | 167,70 | 168,00 | 163,60 | 164,00 | -1,68% | - |
| 24.11.2025 | 163,90 | 168,20 | 163,90 | 166,80 | 2,46% | - |
| 21.11.2025 | 165,90 | 166,00 | 162,30 | 162,80 | -1,69% | - |
| 20.11.2025 | 165,70 | 167,70 | 164,80 | 165,60 | 0,49% | - |
| 19.11.2025 | 166,40 | 167,00 | 164,80 | 164,80 | -0,06% | - |
| 18.11.2025 | 169,30 | 169,40 | 164,90 | 164,90 | -2,19% | - |
| 17.11.2025 | 173,10 | 174,20 | 168,60 | 168,60 | -2,54% | - |
| 14.11.2025 | 175,60 | 177,30 | 171,70 | 173,00 | -1,26% | - |
| 13.11.2025 | 176,30 | 178,90 | 175,10 | 175,20 | 0,00% | - |
| 12.11.2025 | 179,00 | 180,00 | 175,20 | 175,20 | -0,34% | - |
| 11.11.2025 | 174,80 | 178,90 | 174,80 | 175,80 | 1,85% | - |
| 10.11.2025 | 175,20 | 176,70 | 172,60 | 172,60 | -1,26% | - |
| 07.11.2025 | 176,50 | 179,10 | 174,50 | 174,80 | -0,91% | - |
| 06.11.2025 | 180,60 | 181,80 | 176,10 | 176,40 | -1,67% | - |
| 05.11.2025 | 178,90 | 183,30 | 178,00 | 179,40 | 0,34% | - |
| 04.11.2025 | 183,90 | 184,00 | 177,50 | 178,80 | -2,08% | - |
| 03.11.2025 | 187,60 | 188,70 | 182,50 | 182,60 | -1,83% | - |
| 31.10.2025 | 188,30 | 190,50 | 186,00 | 186,00 | 0,65% | - |
| 30.10.2025 | 186,30 | 189,40 | 184,70 | 184,80 | -1,07% | - |
| 29.10.2025 | 189,80 | 189,80 | 185,40 | 186,80 | -0,74% | - |
| 28.10.2025 | 194,10 | 194,10 | 188,00 | 188,20 | -2,18% | - |
| 27.10.2025 | 189,80 | 195,50 | 189,80 | 192,40 | 1,16% | - |
| 24.10.2025 | 189,40 | 191,80 | 188,50 | 190,20 | 0,74% | - |
| 23.10.2025 | 186,40 | 191,00 | 186,40 | 188,80 | 1,07% | - |
| 22.10.2025 | 186,60 | 188,70 | 184,40 | 186,80 | 1,85% | - |
| 21.10.2025 | 186,30 | 187,40 | 183,20 | 183,40 | 0,33% | - |
| 20.10.2025 | 184,30 | 186,50 | 182,20 | 182,80 | 0,11% | - |
| 17.10.2025 | 185,90 | 186,20 | 179,70 | 182,60 | -0,33% | - |
| 16.10.2025 | 191,80 | 192,00 | 183,20 | 183,20 | -4,28% | - |
| 15.10.2025 | 194,20 | 200,50 | 189,20 | 191,40 | -1,19% | - |
| 14.10.2025 | 182,80 | 205,00 | 182,80 | 193,70 | 7,49% | - |
| 13.10.2025 | 183,70 | 186,40 | 180,20 | 180,20 | -3,12% | - |
| 10.10.2025 | 188,80 | 188,90 | 183,20 | 186,00 | -0,53% | - |
| 09.10.2025 | 185,50 | 188,90 | 185,30 | 187,00 | 1,08% | - |
| 08.10.2025 | 186,40 | 187,70 | 183,50 | 185,00 | -0,64% | - |
| 07.10.2025 | 187,60 | 188,50 | 185,30 | 186,20 | 0,32% | - |
| 06.10.2025 | 185,30 | 187,60 | 183,10 | 185,60 | 1,98% | - |
| 03.10.2025 | 183,70 | 185,20 | 182,00 | 182,00 | 0,78% | - |
| 02.10.2025 | 179,30 | 183,80 | 179,20 | 180,60 | 1,46% | - |
| 01.10.2025 | 180,60 | 181,20 | 178,00 | 178,00 | -0,50% | - |
| 30.09.2025 | 179,10 | 180,30 | 177,10 | 178,90 | 1,07% | - |
| 29.09.2025 | 178,30 | 180,70 | 177,00 | 177,00 | -0,67% | - |
| 26.09.2025 | 181,50 | 182,50 | 178,00 | 178,20 | -2,30% | - |
| 25.09.2025 | 184,20 | 184,30 | 179,80 | 182,40 | 0,22% | - |
| 24.09.2025 | 186,50 | 187,50 | 182,00 | 182,00 | -2,47% | - |
| 23.09.2025 | 182,60 | 189,40 | 180,50 | 186,60 | 2,30% | - |
| 22.09.2025 | 186,00 | 186,00 | 181,80 | 182,40 | -2,04% | - |
| 19.09.2025 | 188,00 | 188,80 | 184,00 | 186,20 | -0,53% | - |
| 18.09.2025 | 189,30 | 191,00 | 187,10 | 187,20 | -1,16% | - |
| 17.09.2025 | 190,30 | 191,30 | 187,30 | 189,40 | 0,64% | - |
| 16.09.2025 | 188,30 | 192,30 | 188,20 | 188,20 | 0,00% | - |
| 15.09.2025 | 183,80 | 189,60 | 183,60 | 188,20 | 2,17% | - |
| 12.09.2025 | 184,40 | 186,90 | 182,80 | 184,20 | -0,11% | - |
| 11.09.2025 | 182,30 | 185,40 | 181,90 | 184,40 | 0,99% | - |
| 10.09.2025 | 185,00 | 187,50 | 182,20 | 182,60 | -1,62% | - |
| 09.09.2025 | 189,60 | 190,50 | 184,60 | 185,60 | 1,09% | - |
| 08.09.2025 | 183,40 | 183,60 | 183,30 | 183,60 | 1,21% | - |
| 05.09.2025 | 182,00 | 184,60 | 181,30 | 181,40 | -0,38% | - |
| 04.09.2025 | 178,00 | 183,70 | 177,80 | 182,10 | 3,23% | - |
| 03.09.2025 | 178,90 | 183,50 | 176,40 | 176,40 | -0,34% | - |
| 02.09.2025 | 184,20 | 184,30 | 177,00 | 177,00 | -3,49% | - |
| 01.09.2025 | 179,70 | 184,80 | 179,50 | 183,40 | 2,00% | - |
| 29.08.2025 | 181,00 | 181,70 | 179,60 | 179,80 | 0,67% | - |
| 28.08.2025 | 179,90 | 181,20 | 178,00 | 178,60 | 0,45% | - |
| 27.08.2025 | 182,00 | 182,00 | 177,80 | 177,80 | -1,44% | - |
| 26.08.2025 | 183,60 | 183,70 | 179,60 | 180,40 | -1,90% | 84,00 |
| 25.08.2025 | 178,60 | 183,90 | 178,60 | 183,90 | 2,39% | - |
| 22.08.2025 | 175,20 | 179,80 | 173,70 | 179,60 | 2,45% | - |
| 21.08.2025 | 174,50 | 175,40 | 172,40 | 175,30 | 1,51% | - |
| 20.08.2025 | 176,60 | 177,50 | 172,40 | 172,70 | -1,71% | - |
| 19.08.2025 | 171,40 | 177,70 | 171,30 | 175,70 | 2,57% | - |
| 18.08.2025 | 173,30 | 173,30 | 169,90 | 171,30 | -1,15% | - |