198,600€
-0,70%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 203,75 | 205,50 | 203,00 | 204,75 | 0,74% | - |
| 26.05.2025 | 200,25 | 204,25 | 200,05 | 203,25 | 0,79% | - |
| 23.05.2025 | 203,25 | 204,25 | 198,90 | 201,65 | -0,91% | - |
| 22.05.2025 | 206,75 | 207,75 | 202,50 | 203,50 | -1,69% | - |
| 21.05.2025 | 209,50 | 210,00 | 205,50 | 207,00 | -0,84% | - |
| 20.05.2025 | 207,75 | 209,75 | 206,75 | 208,75 | 0,48% | - |
| 19.05.2025 | 209,50 | 209,75 | 205,25 | 207,75 | -0,36% | - |
| 16.05.2025 | 209,00 | 210,50 | 206,25 | 208,50 | 0,00% | - |
| 15.05.2025 | 207,00 | 209,50 | 205,00 | 208,50 | 0,72% | - |
| 14.05.2025 | 205,50 | 207,75 | 204,00 | 207,00 | 0,73% | - |
| 13.05.2025 | 203,75 | 207,75 | 203,50 | 205,50 | 0,61% | - |
| 12.05.2025 | 201,85 | 205,00 | 201,60 | 204,25 | 0,86% | - |
| 09.05.2025 | 199,85 | 203,75 | 199,70 | 202,50 | 0,97% | 120,00 |
| 08.05.2025 | 198,40 | 203,00 | 197,00 | 200,55 | 1,21% | - |
| 07.05.2025 | 197,10 | 198,70 | 194,40 | 198,15 | 0,38% | - |
| 06.05.2025 | 195,90 | 197,80 | 192,20 | 197,40 | 0,51% | - |
| 05.05.2025 | 196,10 | 196,90 | 194,40 | 196,40 | -0,30% | - |