206,500€
0,85%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 205,00 | 208,25 | 204,25 | 207,00 | 1,10% | - |
| 04.06.2025 | 201,95 | 206,50 | 201,50 | 204,75 | 1,36% | - |
| 03.06.2025 | 201,60 | 203,00 | 200,15 | 202,00 | 0,12% | - |
| 02.06.2025 | 203,50 | 204,50 | 200,75 | 201,75 | -1,22% | - |
| 30.05.2025 | 204,75 | 207,50 | 203,75 | 204,25 | -0,24% | - |
| 29.05.2025 | 207,50 | 207,50 | 204,00 | 204,75 | -0,85% | - |
| 28.05.2025 | 204,25 | 210,00 | 203,50 | 206,50 | 1,10% | - |
| 27.05.2025 | 204,25 | 205,50 | 203,45 | 204,25 | 0,00% | - |
| 26.05.2025 | 202,75 | 204,25 | 199,85 | 204,25 | 1,49% | - |
| 23.05.2025 | 203,25 | 204,00 | 198,50 | 201,25 | -0,86% | - |
| 22.05.2025 | 205,50 | 207,00 | 202,75 | 203,00 | -1,22% | - |
| 21.05.2025 | 209,50 | 210,00 | 205,00 | 205,50 | -1,91% | - |
| 20.05.2025 | 208,50 | 209,50 | 206,75 | 209,50 | 0,24% | - |
| 19.05.2025 | 210,00 | 210,00 | 205,00 | 209,00 | -0,48% | - |
| 16.05.2025 | 209,50 | 210,50 | 206,50 | 210,00 | 0,24% | - |
| 15.05.2025 | 207,00 | 209,50 | 205,00 | 209,50 | 1,21% | - |
| 14.05.2025 | 205,00 | 207,75 | 204,00 | 207,00 | 0,85% | - |
| 13.05.2025 | 204,00 | 207,50 | 203,50 | 205,25 | 0,49% | - |
| 12.05.2025 | 202,00 | 205,00 | 202,00 | 204,25 | 1,11% | - |
| 09.05.2025 | 200,55 | 204,00 | 199,90 | 202,00 | 0,77% | - |
| 08.05.2025 | 198,65 | 203,00 | 197,20 | 200,45 | 0,91% | - |
| 07.05.2025 | 197,70 | 198,80 | 194,40 | 198,65 | 0,68% | - |
| 06.05.2025 | 196,10 | 197,80 | 192,30 | 197,30 | 0,61% | - |
| 05.05.2025 | 196,10 | 196,90 | 194,50 | 196,10 | -0,41% | - |
| 02.05.2025 | 193,60 | 197,00 | 192,00 | 196,90 | 2,45% | - |
| 30.04.2025 | 191,10 | 192,40 | 188,70 | 192,20 | 0,58% | - |
| 29.04.2025 | 188,00 | 191,10 | 187,80 | 191,10 | 1,65% | - |
| 28.04.2025 | 189,20 | 190,30 | 187,60 | 188,00 | -0,63% | - |
| 25.04.2025 | 181,10 | 189,40 | 181,10 | 189,20 | 4,53% | - |
| 24.04.2025 | 182,00 | 182,40 | 178,60 | 181,00 | -0,66% | - |
| 23.04.2025 | 182,60 | 186,00 | 181,00 | 182,20 | 1,45% | - |
| 22.04.2025 | 183,40 | 183,40 | 178,10 | 179,60 | -1,97% | - |
| 17.04.2025 | 182,80 | 185,00 | 181,10 | 183,20 | 0,05% | - |
| 16.04.2025 | 188,10 | 188,10 | 182,50 | 183,10 | -2,66% | - |
| 15.04.2025 | 191,40 | 191,60 | 185,80 | 188,10 | -1,62% | - |
| 14.04.2025 | 190,60 | 193,60 | 188,90 | 191,20 | 0,31% | - |
| 11.04.2025 | 193,10 | 197,50 | 186,20 | 190,60 | -0,73% | 84,00 |
| 10.04.2025 | 189,40 | 205,20 | 188,00 | 192,00 | 1,48% | - |
| 09.04.2025 | 189,10 | 189,90 | 179,40 | 189,20 | -0,26% | - |
| 08.04.2025 | 186,90 | 194,30 | 184,50 | 189,70 | 1,72% | - |
| 07.04.2025 | 183,80 | 194,10 | 179,00 | 186,50 | 0,00% | 107,00 |
| 04.04.2025 | 196,40 | 198,10 | 184,80 | 186,50 | -4,94% | 24,00 |
| 03.04.2025 | 200,80 | 201,50 | 195,60 | 196,20 | -2,29% | 6,00 |
| 02.04.2025 | 201,50 | 202,25 | 198,50 | 200,80 | -0,47% | - |
| 01.04.2025 | 201,75 | 202,50 | 200,30 | 201,75 | -0,37% | - |
| 31.03.2025 | 205,75 | 207,75 | 200,75 | 202,50 | -2,41% | - |
| 28.03.2025 | 210,00 | 210,50 | 206,00 | 207,50 | -1,19% | - |
| 27.03.2025 | 210,25 | 210,75 | 207,75 | 210,00 | -0,12% | - |
| 26.03.2025 | 213,00 | 214,00 | 209,75 | 210,25 | -1,29% | - |
| 25.03.2025 | 210,25 | 213,25 | 199,70 | 213,00 | 1,31% | - |
| 24.03.2025 | 211,75 | 212,25 | 206,50 | 210,25 | -0,71% | 15,00 |
| 21.03.2025 | 213,25 | 213,75 | 210,00 | 211,75 | -0,59% | - |
| 20.03.2025 | 215,25 | 216,75 | 212,25 | 213,00 | -1,05% | - |
| 19.03.2025 | 212,00 | 216,75 | 211,50 | 215,25 | 1,53% | - |
| 18.03.2025 | 214,50 | 214,75 | 210,75 | 212,00 | -1,17% | - |
| 17.03.2025 | 215,00 | 216,75 | 212,75 | 214,50 | -0,23% | - |
| 14.03.2025 | 213,25 | 215,50 | 212,00 | 215,00 | 0,82% | - |
| 13.03.2025 | 214,25 | 215,75 | 212,50 | 213,25 | -0,47% | - |
| 12.03.2025 | 212,75 | 216,25 | 212,50 | 214,25 | 0,71% | 5,00 |
| 11.03.2025 | 219,50 | 221,00 | 212,25 | 212,75 | -3,08% | - |
| 10.03.2025 | 222,00 | 223,75 | 219,00 | 219,50 | -1,13% | 1,00 |
| 07.03.2025 | 213,25 | 222,25 | 213,25 | 222,00 | 3,86% | 35,00 |
| 06.03.2025 | 213,25 | 214,75 | 210,50 | 213,75 | 0,23% | - |
| 05.03.2025 | 212,50 | 221,50 | 212,50 | 213,25 | 0,47% | - |
| 04.03.2025 | 215,50 | 219,25 | 211,00 | 212,25 | -1,62% | - |
| 03.03.2025 | 212,25 | 218,25 | 212,25 | 215,75 | 1,41% | - |
| 28.02.2025 | 216,50 | 216,50 | 210,25 | 212,75 | -1,73% | - |
| 27.02.2025 | 225,00 | 225,00 | 216,25 | 216,50 | -3,56% | - |
| 26.02.2025 | 220,50 | 225,50 | 220,25 | 224,50 | 1,93% | 36,00 |
| 25.02.2025 | 220,75 | 223,50 | 219,25 | 220,25 | -0,11% | - |
| 24.02.2025 | 224,25 | 225,75 | 220,00 | 220,50 | -1,67% | - |
| 21.02.2025 | 222,25 | 227,00 | 222,00 | 224,25 | 0,90% | - |
| 20.02.2025 | 222,75 | 223,75 | 221,50 | 222,25 | -0,22% | - |
| 19.02.2025 | 227,50 | 228,00 | 221,75 | 222,75 | -2,09% | - |
| 18.02.2025 | 226,25 | 229,25 | 226,00 | 227,50 | 0,55% | - |
| 17.02.2025 | 225,75 | 226,25 | 223,75 | 226,25 | 0,22% | - |
| 14.02.2025 | 224,50 | 227,00 | 222,00 | 225,75 | 0,56% | - |
| 13.02.2025 | 220,25 | 225,25 | 220,25 | 224,50 | 1,93% | - |
| 12.02.2025 | 220,25 | 221,25 | 218,25 | 220,25 | 0,00% | 10,00 |
| 11.02.2025 | 218,00 | 220,25 | 217,50 | 220,25 | 1,03% | 7,00 |
| 10.02.2025 | 218,75 | 218,75 | 215,25 | 218,00 | 0,00% | - |
| 07.02.2025 | 218,50 | 218,75 | 217,00 | 218,00 | -0,23% | - |
| 06.02.2025 | 213,25 | 220,25 | 211,75 | 218,50 | 2,58% | - |
| 05.02.2025 | 210,50 | 213,00 | 209,25 | 213,00 | 1,19% | - |
| 04.02.2025 | 212,75 | 213,25 | 209,75 | 210,50 | -1,06% | - |
| 03.02.2025 | 210,00 | 213,75 | 210,00 | 212,75 | -1,28% | - |
| 31.01.2025 | 214,00 | 217,00 | 213,00 | 215,50 | 0,58% | - |
| 30.01.2025 | 211,50 | 216,50 | 211,50 | 214,25 | 1,30% | - |
| 29.01.2025 | 214,50 | 215,75 | 211,25 | 211,50 | -1,40% | - |
| 28.01.2025 | 214,25 | 215,25 | 213,00 | 214,50 | -0,23% | - |
| 27.01.2025 | 213,00 | 215,50 | 210,75 | 215,00 | 0,47% | - |
| 24.01.2025 | 213,75 | 215,75 | 212,75 | 214,00 | 0,00% | - |
| 23.01.2025 | 209,50 | 214,75 | 209,50 | 214,00 | 2,15% | - |
| 22.01.2025 | 211,00 | 213,75 | 209,25 | 209,50 | -0,71% | - |
| 21.01.2025 | 205,00 | 211,00 | 205,00 | 211,00 | 2,68% | - |
| 20.01.2025 | 205,75 | 207,50 | 203,50 | 205,50 | 0,00% | - |
| 17.01.2025 | 200,15 | 206,00 | 200,15 | 205,50 | 2,67% | - |
| 16.01.2025 | 197,50 | 200,25 | 196,30 | 200,15 | 1,24% | - |
| 15.01.2025 | 196,00 | 198,20 | 194,20 | 197,70 | 0,87% | - |
| 14.01.2025 | 195,40 | 197,40 | 195,10 | 196,00 | 0,46% | - |