172,000€
4,24%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2026 | 167,90 | 170,80 | 167,30 | 168,80 | 0,72% | - |
| 21.01.2026 | 163,10 | 168,40 | 162,30 | 167,60 | 2,13% | - |
| 20.01.2026 | 167,10 | 167,80 | 163,70 | 164,10 | -2,09% | - |
| 19.01.2026 | 169,90 | 171,40 | 167,10 | 167,60 | -2,73% | - |
| 16.01.2026 | 174,70 | 175,20 | 171,10 | 172,30 | -1,03% | - |
| 15.01.2026 | 166,10 | 178,20 | 165,90 | 174,10 | 5,32% | - |
| 14.01.2026 | 161,70 | 165,40 | 161,30 | 165,30 | 2,29% | - |
| 13.01.2026 | 170,80 | 171,00 | 160,70 | 161,60 | -5,39% | - |
| 12.01.2026 | 171,20 | 172,20 | 168,90 | 170,80 | -0,23% | - |
| 09.01.2026 | 168,20 | 171,30 | 167,80 | 171,20 | 1,78% | - |
| 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% | - |