208,000€
-0,95%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 211,00 | 212,00 | 208,00 | 208,00 | -1,42% | - |
| 15.06.2026 | 212,00 | 216,00 | 211,00 | 211,00 | 0,96% | - |
| 12.06.2026 | 210,00 | 211,00 | 206,00 | 209,00 | -0,95% | - |
| 11.06.2026 | 198,00 | 211,00 | 197,00 | 211,00 | 7,38% | - |
| 10.06.2026 | 194,00 | 199,50 | 193,00 | 196,50 | 1,29% | - |
| 09.06.2026 | 190,00 | 196,50 | 190,00 | 194,00 | 2,11% | - |
| 08.06.2026 | 189,00 | 190,50 | 186,50 | 190,00 | 0,00% | - |
| 05.06.2026 | 193,50 | 194,50 | 190,00 | 190,00 | -2,06% | - |
| 04.06.2026 | 192,50 | 194,50 | 190,50 | 194,00 | 1,04% | - |
| 03.06.2026 | 192,50 | 193,50 | 187,50 | 192,00 | -0,52% | 1.700,00 |
| 02.06.2026 | 187,50 | 193,50 | 187,00 | 193,00 | 2,93% | - |
| 01.06.2026 | 188,00 | 190,00 | 184,00 | 187,50 | 0,00% | - |
| 29.05.2026 | 189,00 | 192,50 | 187,50 | 187,50 | -0,27% | 102,00 |
| 28.05.2026 | 188,50 | 192,00 | 186,50 | 188,00 | -0,79% | - |
| 27.05.2026 | 190,00 | 192,50 | 188,50 | 189,50 | -0,26% | - |
| 26.05.2026 | 189,50 | 191,00 | 186,50 | 190,00 | 0,00% | - |
| 25.05.2026 | 190,00 | 191,00 | 188,00 | 190,00 | 1,60% | - |
| 22.05.2026 | 185,50 | 188,00 | 183,50 | 187,00 | 0,81% | - |
| 21.05.2026 | 183,50 | 186,50 | 183,00 | 185,50 | 0,54% | - |
| 20.05.2026 | 178,00 | 187,00 | 178,00 | 184,50 | 3,36% | - |
| 19.05.2026 | 181,50 | 183,00 | 178,50 | 178,50 | -1,92% | - |
| 18.05.2026 | 180,00 | 183,00 | 179,00 | 182,00 | 0,28% | - |
| 15.05.2026 | 181,50 | 184,00 | 181,50 | 181,50 | -1,09% | - |
| 14.05.2026 | 184,00 | 185,50 | 183,50 | 183,50 | -0,27% | - |
| 13.05.2026 | 181,50 | 184,00 | 179,00 | 184,00 | 1,66% | - |
| 12.05.2026 | 181,50 | 182,50 | 179,00 | 181,00 | -0,82% | - |
| 11.05.2026 | 181,50 | 183,50 | 179,00 | 182,50 | 0,00% | - |
| 08.05.2026 | 185,50 | 185,50 | 181,50 | 182,50 | -1,08% | - |
| 07.05.2026 | 181,00 | 189,50 | 180,50 | 184,50 | 1,65% | - |
| 06.05.2026 | 175,50 | 183,00 | 175,00 | 181,50 | 4,31% | - |
| 05.05.2026 | 175,00 | 175,50 | 172,00 | 174,00 | -0,29% | - |
| 04.05.2026 | 175,00 | 177,50 | 173,50 | 174,50 | 0,00% | - |
| 30.04.2026 | 172,00 | 176,50 | 172,00 | 174,50 | 0,58% | - |
| 29.04.2026 | 171,50 | 175,00 | 171,50 | 173,50 | 1,46% | - |
| 28.04.2026 | 174,00 | 174,50 | 169,50 | 171,00 | -1,72% | - |
| 27.04.2026 | 179,50 | 180,00 | 173,00 | 174,00 | -3,60% | - |
| 24.04.2026 | 180,50 | 181,50 | 178,00 | 180,50 | 0,28% | - |
| 23.04.2026 | 179,00 | 181,50 | 177,50 | 180,00 | 0,00% | - |
| 22.04.2026 | 178,50 | 184,50 | 178,50 | 180,00 | 1,69% | - |
| 21.04.2026 | 178,00 | 180,50 | 177,00 | 177,00 | -0,56% | - |
| 20.04.2026 | 177,50 | 178,50 | 175,50 | 178,00 | -0,56% | - |
| 17.04.2026 | 172,50 | 181,00 | 171,50 | 179,00 | 4,37% | 4.654,00 |
| 16.04.2026 | 165,50 | 174,00 | 164,50 | 171,50 | 3,94% | - |
| 15.04.2026 | 166,00 | 167,00 | 164,00 | 165,00 | -0,90% | - |
| 14.04.2026 | 160,00 | 167,00 | 160,00 | 166,50 | 1,22% | - |
| 13.04.2026 | 166,50 | 167,00 | 162,50 | 164,50 | -2,08% | - |
| 10.04.2026 | 160,50 | 172,50 | 159,50 | 168,00 | 5,66% | 185,00 |
| 09.04.2026 | 159,00 | 160,00 | 155,50 | 159,00 | -0,62% | - |
| 08.04.2026 | 161,00 | 162,50 | 158,00 | 160,00 | 3,56% | - |
| 07.04.2026 | 156,50 | 158,50 | 152,00 | 154,50 | -1,78% | - |
| 02.04.2026 | 155,60 | 157,50 | 154,90 | 157,30 | -1,19% | - |
| 01.04.2026 | 160,00 | 161,20 | 156,80 | 159,20 | 0,13% | - |
| 31.03.2026 | 156,90 | 159,40 | 154,70 | 159,00 | 2,32% | - |
| 30.03.2026 | 153,20 | 156,90 | 153,20 | 155,40 | 1,50% | 1.500,00 |
| 27.03.2026 | 157,80 | 158,00 | 153,00 | 153,10 | -2,73% | - |
| 26.03.2026 | 155,00 | 161,10 | 154,40 | 157,40 | 0,96% | - |
| 25.03.2026 | 156,20 | 157,90 | 155,40 | 155,90 | -0,38% | - |
| 24.03.2026 | 153,60 | 157,00 | 151,40 | 156,50 | 0,97% | - |
| 23.03.2026 | 147,40 | 156,40 | 147,00 | 155,00 | 3,68% | - |
| 20.03.2026 | 150,40 | 151,90 | 148,50 | 149,50 | -0,93% | 260,00 |
| 19.03.2026 | 153,80 | 154,50 | 149,10 | 150,90 | -1,95% | - |
| 18.03.2026 | 157,70 | 158,30 | 153,70 | 153,90 | -1,35% | - |
| 17.03.2026 | 155,40 | 157,50 | 155,20 | 156,00 | -0,45% | - |
| 16.03.2026 | 159,40 | 159,60 | 155,90 | 156,70 | -0,63% | - |
| 13.03.2026 | 161,30 | 161,30 | 157,70 | 157,70 | -2,35% | - |
| 12.03.2026 | 160,70 | 163,50 | 158,00 | 161,50 | -0,49% | - |
| 11.03.2026 | 159,60 | 164,60 | 158,20 | 162,30 | 1,95% | - |
| 10.03.2026 | 157,90 | 163,20 | 157,00 | 159,20 | 0,44% | - |
| 09.03.2026 | 160,60 | 161,60 | 154,80 | 158,50 | -4,11% | - |
| 06.03.2026 | 170,50 | 172,10 | 164,70 | 165,30 | -2,65% | - |
| 05.03.2026 | 170,40 | 171,80 | 162,20 | 169,80 | -0,99% | - |
| 04.03.2026 | 170,00 | 172,40 | 167,80 | 171,50 | 0,29% | - |
| 03.03.2026 | 171,80 | 172,50 | 167,70 | 171,00 | -1,72% | - |
| 02.03.2026 | 178,90 | 180,50 | 172,90 | 174,00 | -4,19% | - |
| 27.02.2026 | 183,10 | 184,60 | 181,20 | 181,60 | -0,77% | - |
| 26.02.2026 | 180,70 | 184,10 | 180,50 | 183,00 | 0,94% | - |
| 25.02.2026 | 184,50 | 184,70 | 180,60 | 181,30 | -1,68% | - |
| 24.02.2026 | 182,50 | 185,80 | 180,90 | 184,40 | 1,04% | - |
| 23.02.2026 | 187,50 | 187,50 | 182,00 | 182,50 | -2,93% | - |
| 20.02.2026 | 185,60 | 189,20 | 183,30 | 188,00 | 1,51% | - |
| 19.02.2026 | 187,10 | 188,10 | 182,40 | 185,20 | -0,91% | - |
| 18.02.2026 | 184,30 | 187,30 | 183,70 | 186,90 | 1,58% | - |
| 17.02.2026 | 182,20 | 184,20 | 180,90 | 184,00 | 0,55% | - |
| 16.02.2026 | 186,80 | 187,40 | 182,60 | 183,00 | -1,98% | - |
| 13.02.2026 | 185,30 | 188,50 | 183,60 | 186,70 | 0,70% | - |
| 12.02.2026 | 187,50 | 188,30 | 184,00 | 185,40 | -0,96% | - |
| 11.02.2026 | 188,00 | 188,20 | 184,30 | 187,20 | -0,32% | - |
| 10.02.2026 | 183,10 | 188,30 | 182,90 | 187,80 | 2,57% | - |
| 09.02.2026 | 181,40 | 183,70 | 180,30 | 183,10 | 1,27% | - |
| 06.02.2026 | 177,30 | 181,70 | 175,30 | 180,80 | 2,09% | - |
| 05.02.2026 | 174,90 | 178,50 | 174,20 | 177,10 | 1,55% | - |
| 04.02.2026 | 169,50 | 176,20 | 168,60 | 174,40 | 3,32% | - |
| 03.02.2026 | 167,20 | 169,70 | 167,20 | 168,80 | 1,26% | - |
| 02.02.2026 | 166,20 | 167,20 | 163,00 | 166,70 | 0,54% | - |
| 30.01.2026 | 166,50 | 166,90 | 164,90 | 165,80 | -0,84% | - |
| 29.01.2026 | 169,00 | 169,40 | 164,60 | 167,20 | -0,48% | 266,00 |
| 28.01.2026 | 170,40 | 171,00 | 167,10 | 168,00 | -0,71% | - |
| 27.01.2026 | 170,30 | 170,80 | 168,30 | 169,20 | -0,41% | - |
| 26.01.2026 | 170,00 | 172,50 | 169,50 | 169,90 | 0,18% | - |
| 23.01.2026 | 168,40 | 170,00 | 165,90 | 169,60 | 0,47% | - |