162,600€
-2,17%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 167,50 | 168,00 | 164,60 | 164,90 | -0,78% | - |
| 19.11.2025 | 165,90 | 167,00 | 164,90 | 166,20 | 0,06% | - |
| 18.11.2025 | 166,20 | 168,70 | 165,30 | 166,10 | -1,07% | - |
| 17.11.2025 | 173,10 | 173,40 | 167,90 | 167,90 | -3,12% | - |
| 14.11.2025 | 176,50 | 176,70 | 171,60 | 173,30 | -1,81% | - |
| 13.11.2025 | 177,70 | 178,80 | 175,20 | 176,50 | -0,45% | - |
| 12.11.2025 | 177,80 | 180,00 | 175,70 | 177,30 | -0,23% | - |
| 11.11.2025 | 174,90 | 178,00 | 174,70 | 177,70 | 1,37% | - |
| 10.11.2025 | 177,00 | 178,10 | 174,10 | 175,30 | -0,45% | - |
| 07.11.2025 | 178,20 | 179,10 | 175,10 | 176,10 | -1,34% | - |
| 06.11.2025 | 180,80 | 181,90 | 176,50 | 178,50 | -1,27% | - |
| 05.11.2025 | 177,30 | 183,30 | 176,90 | 180,80 | 1,74% | - |
| 04.11.2025 | 182,30 | 183,00 | 177,50 | 177,70 | -3,95% | 40,00 |
| 03.11.2025 | 188,50 | 189,30 | 184,90 | 185,00 | -1,91% | - |
| 31.10.2025 | 187,80 | 190,80 | 186,80 | 188,60 | 0,48% | - |
| 30.10.2025 | 185,40 | 188,60 | 184,70 | 187,70 | 1,24% | - |
| 29.10.2025 | 187,60 | 189,00 | 184,50 | 185,40 | -1,49% | - |
| 28.10.2025 | 192,60 | 193,20 | 188,00 | 188,20 | -2,69% | - |
| 27.10.2025 | 190,10 | 195,50 | 190,10 | 193,40 | 1,84% | - |
| 24.10.2025 | 190,10 | 191,70 | 188,50 | 189,90 | -0,05% | - |
| 23.10.2025 | 187,30 | 190,60 | 187,10 | 190,00 | 1,12% | 50,00 |
| 22.10.2025 | 185,10 | 188,50 | 184,40 | 187,90 | 1,40% | - |
| 21.10.2025 | 185,30 | 186,50 | 183,20 | 185,30 | 0,00% | - |
| 20.10.2025 | 186,00 | 186,10 | 182,10 | 185,30 | -0,16% | 11,00 |
| 17.10.2025 | 183,20 | 185,70 | 179,50 | 185,60 | 0,49% | 12,00 |
| 16.10.2025 | 189,50 | 190,70 | 183,60 | 184,70 | -2,53% | - |
| 15.10.2025 | 195,00 | 200,40 | 188,30 | 189,50 | -2,62% | - |
| 14.10.2025 | 182,40 | 205,00 | 182,00 | 194,60 | 6,51% | 21,00 |
| 13.10.2025 | 184,30 | 186,40 | 181,80 | 182,70 | -0,81% | - |
| 10.10.2025 | 187,40 | 188,80 | 183,90 | 184,20 | -1,81% | - |
| 09.10.2025 | 186,30 | 188,40 | 186,30 | 187,60 | 0,70% | - |
| 08.10.2025 | 185,30 | 187,20 | 183,40 | 186,30 | 0,65% | - |
| 07.10.2025 | 187,30 | 188,60 | 184,90 | 185,10 | -1,28% | - |
| 06.10.2025 | 184,10 | 187,90 | 183,00 | 187,50 | 1,90% | 3,00 |
| 03.10.2025 | 182,70 | 184,40 | 181,90 | 184,00 | 0,82% | - |
| 02.10.2025 | 180,30 | 183,00 | 179,50 | 182,50 | 1,22% | - |
| 01.10.2025 | 179,70 | 181,40 | 179,00 | 180,30 | 0,11% | - |
| 30.09.2025 | 179,30 | 180,10 | 176,90 | 180,10 | 0,45% | - |
| 29.09.2025 | 180,10 | 180,70 | 177,90 | 179,30 | 0,11% | - |
| 26.09.2025 | 181,60 | 182,20 | 178,50 | 179,10 | -1,21% | - |
| 25.09.2025 | 183,10 | 183,80 | 179,70 | 181,30 | -0,87% | - |
| 24.09.2025 | 187,10 | 187,70 | 182,30 | 182,90 | -2,56% | - |
| 23.09.2025 | 181,30 | 189,40 | 180,90 | 187,70 | 3,42% | - |
| 22.09.2025 | 184,30 | 186,20 | 181,40 | 181,50 | -1,41% | - |
| 19.09.2025 | 189,20 | 189,50 | 183,80 | 184,10 | -2,75% | 1,00 |
| 18.09.2025 | 188,60 | 191,10 | 187,40 | 189,30 | 0,64% | - |
| 17.09.2025 | 192,90 | 193,30 | 187,50 | 188,10 | -1,57% | - |
| 16.09.2025 | 189,70 | 192,40 | 189,40 | 191,10 | 0,84% | - |
| 15.09.2025 | 185,30 | 189,90 | 184,50 | 189,50 | 2,82% | - |
| 12.09.2025 | 185,90 | 186,60 | 182,80 | 184,30 | -0,43% | - |
| 11.09.2025 | 183,20 | 185,50 | 181,80 | 185,10 | -0,43% | - |
| 10.09.2025 | 185,90 | 186,10 | 185,90 | 185,90 | 0,00% | - |
| 09.09.2025 | 188,80 | 190,40 | 185,50 | 185,90 | -1,38% | - |
| 08.09.2025 | 184,20 | 188,60 | 184,20 | 188,50 | 2,33% | - |
| 05.09.2025 | 183,10 | 184,30 | 181,30 | 184,20 | 0,60% | - |
| 04.09.2025 | 179,50 | 183,20 | 178,90 | 183,10 | 2,29% | - |
| 03.09.2025 | 180,40 | 183,50 | 178,20 | 179,00 | -0,78% | - |
| 02.09.2025 | 183,00 | 183,70 | 178,50 | 180,40 | -1,74% | 15,00 |
| 01.09.2025 | 181,30 | 184,70 | 180,30 | 183,60 | 1,32% | 3,00 |
| 29.08.2025 | 180,00 | 181,70 | 179,40 | 181,20 | 0,67% | 1,00 |
| 28.08.2025 | 178,40 | 181,20 | 178,10 | 180,00 | 0,90% | - |
| 27.08.2025 | 181,20 | 181,90 | 177,80 | 178,40 | -1,55% | - |
| 26.08.2025 | 181,80 | 182,40 | 179,40 | 181,20 | -0,77% | - |
| 25.08.2025 | 178,70 | 183,50 | 178,30 | 182,60 | 2,24% | - |
| 22.08.2025 | 174,30 | 178,90 | 173,50 | 178,60 | 2,47% | - |
| 21.08.2025 | 173,70 | 175,00 | 172,60 | 174,30 | 0,35% | - |
| 20.08.2025 | 176,50 | 176,60 | 172,40 | 173,70 | -1,59% | - |
| 19.08.2025 | 172,60 | 178,00 | 172,50 | 176,50 | 2,26% | - |
| 18.08.2025 | 172,40 | 172,70 | 169,90 | 172,60 | 0,29% | - |
| 15.08.2025 | 175,10 | 175,50 | 171,80 | 172,10 | -1,60% | - |
| 14.08.2025 | 175,50 | 176,70 | 173,30 | 174,90 | -0,34% | - |
| 13.08.2025 | 178,60 | 179,40 | 175,20 | 175,50 | -1,74% | - |
| 12.08.2025 | 176,70 | 178,70 | 175,90 | 178,60 | 1,02% | - |
| 11.08.2025 | 178,50 | 179,30 | 176,20 | 176,80 | -0,95% | - |
| 08.08.2025 | 177,70 | 179,20 | 177,40 | 178,50 | 0,45% | - |
| 07.08.2025 | 177,30 | 180,70 | 175,80 | 177,70 | 0,91% | - |
| 06.08.2025 | 177,40 | 179,20 | 175,90 | 176,10 | -0,62% | - |
| 05.08.2025 | 180,30 | 180,70 | 176,80 | 177,20 | -0,89% | - |
| 04.08.2025 | 180,70 | 182,10 | 177,70 | 178,80 | -0,89% | 1,00 |
| 01.08.2025 | 185,20 | 185,20 | 179,90 | 180,40 | -2,96% | - |
| 31.07.2025 | 187,60 | 189,80 | 185,10 | 185,90 | -0,43% | 3,00 |
| 30.07.2025 | 186,90 | 189,00 | 185,10 | 186,70 | 0,00% | - |
| 29.07.2025 | 189,10 | 190,10 | 186,50 | 186,70 | -1,27% | - |
| 28.07.2025 | 189,80 | 191,90 | 187,30 | 189,10 | -0,37% | - |
| 25.07.2025 | 189,70 | 190,00 | 187,30 | 189,80 | 0,05% | - |
| 24.07.2025 | 186,10 | 189,90 | 180,00 | 189,70 | 1,93% | - |
| 23.07.2025 | 189,70 | 191,50 | 183,20 | 186,10 | -1,90% | 15,00 |
| 22.07.2025 | 190,10 | 197,30 | 181,40 | 189,70 | -1,91% | 26,00 |
| 21.07.2025 | 198,10 | 198,50 | 192,70 | 193,40 | -2,18% | - |
| 18.07.2025 | 201,75 | 203,25 | 197,70 | 197,70 | -1,76% | - |
| 17.07.2025 | 195,40 | 203,00 | 194,30 | 201,25 | 3,10% | - |
| 16.07.2025 | 192,70 | 195,40 | 191,70 | 195,20 | 1,09% | - |
| 15.07.2025 | 190,60 | 195,40 | 190,60 | 193,10 | 1,31% | - |
| 14.07.2025 | 189,60 | 191,20 | 188,30 | 190,60 | -0,68% | - |
| 11.07.2025 | 193,60 | 193,60 | 191,20 | 191,90 | -0,88% | - |
| 10.07.2025 | 190,20 | 193,80 | 188,30 | 193,60 | 1,89% | - |
| 09.07.2025 | 188,20 | 190,40 | 186,70 | 190,00 | 0,96% | - |
| 08.07.2025 | 186,10 | 188,30 | 185,50 | 188,20 | 1,18% | - |
| 07.07.2025 | 185,60 | 187,70 | 185,00 | 186,00 | 0,22% | - |
| 04.07.2025 | 186,30 | 186,30 | 182,30 | 185,60 | -0,38% | - |