182,000€
1,00%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 173,70 | 174,90 | 172,20 | 173,30 | -0,17% | - |
| 14.08.2025 | 175,40 | 176,70 | 173,30 | 173,60 | -1,03% | - |
| 13.08.2025 | 177,40 | 179,40 | 174,60 | 175,40 | -1,57% | - |
| 12.08.2025 | 176,10 | 178,20 | 175,90 | 178,20 | 1,42% | - |
| 11.08.2025 | 177,80 | 178,70 | 175,60 | 175,70 | -0,96% | - |
| 08.08.2025 | 176,60 | 179,10 | 176,60 | 177,40 | -0,17% | - |
| 07.08.2025 | 175,60 | 180,60 | 175,50 | 177,70 | 0,23% | - |
| 06.08.2025 | 176,50 | 179,20 | 176,10 | 177,30 | 0,62% | - |
| 05.08.2025 | 178,70 | 179,60 | 176,10 | 176,20 | -1,01% | - |
| 04.08.2025 | 181,60 | 182,10 | 177,90 | 178,00 | -1,49% | - |
| 01.08.2025 | 186,60 | 186,70 | 180,00 | 180,70 | -3,68% | - |
| 31.07.2025 | 186,30 | 189,70 | 185,90 | 187,60 | 0,86% | - |
| 30.07.2025 | 186,80 | 189,10 | 185,10 | 186,00 | -0,43% | - |
| 29.07.2025 | 188,10 | 189,60 | 185,80 | 186,80 | -0,53% | - |
| 28.07.2025 | 189,00 | 192,00 | 187,30 | 187,80 | -0,42% | - |
| 25.07.2025 | 188,00 | 190,10 | 187,50 | 188,60 | 0,53% | - |
| 24.07.2025 | 184,70 | 189,10 | 180,20 | 187,60 | 2,29% | - |
| 23.07.2025 | 189,00 | 190,70 | 182,70 | 183,40 | -2,96% | - |
| 22.07.2025 | 187,60 | 197,40 | 181,60 | 189,00 | -3,08% | - |
| 21.07.2025 | 197,00 | 198,05 | 192,60 | 195,00 | -1,54% | - |
| 18.07.2025 | 202,50 | 203,25 | 197,00 | 198,05 | -1,22% | - |
| 17.07.2025 | 193,80 | 203,00 | 193,70 | 200,50 | 3,51% | - |
| 16.07.2025 | 193,40 | 195,40 | 192,00 | 193,70 | 0,47% | - |
| 15.07.2025 | 189,40 | 195,40 | 189,30 | 192,80 | 1,96% | - |
| 14.07.2025 | 192,10 | 192,10 | 188,80 | 189,10 | -0,68% | - |
| 11.07.2025 | 194,30 | 194,30 | 190,30 | 190,40 | -1,55% | - |
| 10.07.2025 | 188,30 | 194,40 | 188,20 | 193,40 | 2,17% | - |
| 09.07.2025 | 186,80 | 190,40 | 186,70 | 189,30 | 1,34% | - |
| 08.07.2025 | 186,60 | 187,60 | 185,60 | 186,80 | -0,27% | - |
| 07.07.2025 | 185,10 | 187,70 | 185,10 | 187,30 | 0,48% | - |
| 04.07.2025 | 187,30 | 187,40 | 182,40 | 186,40 | -0,69% | - |
| 03.07.2025 | 187,00 | 188,80 | 185,90 | 187,70 | 0,54% | - |
| 02.07.2025 | 186,60 | 187,70 | 185,40 | 186,70 | 0,32% | - |
| 01.07.2025 | 185,90 | 188,00 | 185,60 | 186,10 | -0,16% | - |
| 30.06.2025 | 186,20 | 187,60 | 184,70 | 186,40 | 0,27% | - |
| 27.06.2025 | 184,40 | 187,40 | 184,40 | 185,90 | -0,11% | - |
| 26.06.2025 | 184,20 | 187,80 | 184,00 | 186,10 | 0,43% | - |
| 25.06.2025 | 185,70 | 187,80 | 184,40 | 185,30 | -0,22% | - |
| 24.06.2025 | 186,80 | 190,60 | 185,30 | 185,70 | -0,75% | - |
| 23.06.2025 | 188,20 | 189,40 | 186,60 | 187,10 | -1,01% | - |
| 20.06.2025 | 189,40 | 191,10 | 187,10 | 189,00 | -0,47% | - |
| 19.06.2025 | 189,60 | 190,70 | 186,30 | 189,90 | 0,90% | - |
| 18.06.2025 | 192,60 | 193,00 | 188,00 | 188,20 | -2,34% | - |
| 17.06.2025 | 193,90 | 193,90 | 190,90 | 192,70 | -0,72% | - |
| 16.06.2025 | 192,10 | 195,20 | 192,10 | 194,10 | 0,99% | - |
| 13.06.2025 | 199,15 | 199,40 | 192,00 | 192,20 | -3,37% | - |
| 12.06.2025 | 208,25 | 208,25 | 196,60 | 198,90 | -4,60% | - |
| 11.06.2025 | 208,50 | 212,00 | 207,50 | 208,50 | -0,36% | - |
| 10.06.2025 | 210,00 | 210,50 | 208,00 | 209,25 | 0,12% | - |
| 09.06.2025 | 209,25 | 209,50 | 208,00 | 209,00 | 0,00% | - |
| 06.06.2025 | 207,00 | 210,50 | 206,75 | 209,00 | 0,97% | - |
| 05.06.2025 | 204,75 | 208,25 | 204,50 | 207,00 | 0,98% | - |
| 04.06.2025 | 201,60 | 206,50 | 201,50 | 205,00 | 1,99% | - |
| 03.06.2025 | 201,50 | 203,00 | 200,25 | 201,00 | 0,00% | - |
| 02.06.2025 | 204,75 | 204,75 | 200,90 | 201,00 | -1,71% | - |
| 30.05.2025 | 205,50 | 207,50 | 204,50 | 204,50 | -0,24% | - |
| 29.05.2025 | 205,75 | 206,25 | 204,25 | 205,00 | 0,12% | - |
| 28.05.2025 | 204,50 | 209,50 | 203,75 | 204,75 | 0,00% | - |