203,250€
-0,85%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 205,50 | 207,00 | 202,25 | 203,25 | -0,85% | - |
| 20.12.2024 | 202,50 | 206,50 | 202,00 | 205,00 | 0,99% | - |
| 19.12.2024 | 206,00 | 208,25 | 202,75 | 203,00 | -1,58% | - |
| 18.12.2024 | 205,00 | 208,50 | 204,50 | 206,25 | 0,61% | - |
| 17.12.2024 | 200,55 | 207,00 | 198,30 | 205,00 | 2,22% | - |
| 16.12.2024 | 198,30 | 200,75 | 198,10 | 200,55 | 1,13% | - |
| 13.12.2024 | 199,55 | 200,50 | 197,90 | 198,30 | -0,63% | - |
| 12.12.2024 | 204,50 | 204,50 | 198,90 | 199,55 | -2,42% | - |
| 11.12.2024 | 205,50 | 205,50 | 202,75 | 204,50 | -0,49% | - |
| 10.12.2024 | 207,75 | 207,75 | 205,00 | 205,50 | -1,08% | - |
| 09.12.2024 | 210,50 | 211,00 | 207,50 | 207,75 | -1,31% | 35,00 |
| 06.12.2024 | 210,50 | 211,25 | 208,75 | 210,50 | 0,00% | - |
| 05.12.2024 | 213,00 | 213,00 | 209,50 | 210,50 | -1,17% | - |
| 04.12.2024 | 211,50 | 214,25 | 211,50 | 213,00 | 0,71% | - |
| 03.12.2024 | 213,25 | 213,50 | 209,25 | 211,50 | -0,82% | - |
| 02.12.2024 | 214,25 | 215,25 | 212,50 | 213,25 | -0,35% | - |
| 29.11.2024 | 212,50 | 214,50 | 212,00 | 214,00 | 0,71% | - |
| 28.11.2024 | 214,00 | 215,50 | 212,25 | 212,50 | -0,70% | - |
| 27.11.2024 | 213,50 | 217,00 | 213,00 | 214,00 | 0,23% | - |
| 26.11.2024 | 215,75 | 217,50 | 211,75 | 213,50 | -1,61% | 10,00 |
| 25.11.2024 | 215,75 | 217,25 | 214,50 | 217,00 | 0,58% | - |
| 22.11.2024 | 213,50 | 218,00 | 213,25 | 215,75 | 1,05% | - |
| 21.11.2024 | 214,00 | 214,25 | 211,75 | 213,50 | -0,35% | - |
| 20.11.2024 | 213,75 | 217,50 | 212,75 | 214,25 | 0,23% | - |
| 19.11.2024 | 216,75 | 216,75 | 212,00 | 213,75 | -0,93% | - |
| 18.11.2024 | 218,75 | 219,00 | 214,25 | 215,75 | -1,26% | - |
| 15.11.2024 | 222,00 | 222,00 | 218,00 | 218,50 | -1,58% | 1,00 |
| 14.11.2024 | 225,00 | 225,50 | 221,75 | 222,00 | -1,33% | 1,00 |
| 13.11.2024 | 224,50 | 227,00 | 223,00 | 225,00 | 0,33% | - |
| 12.11.2024 | 226,75 | 226,75 | 223,50 | 224,25 | -1,21% | - |
| 11.11.2024 | 223,75 | 228,00 | 222,00 | 227,00 | 1,34% | - |
| 08.11.2024 | 223,25 | 224,75 | 222,00 | 224,00 | 0,22% | - |
| 07.11.2024 | 221,75 | 223,75 | 219,50 | 223,50 | 0,79% | - |
| 06.11.2024 | 219,00 | 225,25 | 218,00 | 221,75 | 0,34% | - |
| 05.11.2024 | 219,50 | 221,75 | 218,50 | 221,00 | 0,68% | - |
| 04.11.2024 | 220,00 | 221,50 | 217,50 | 219,50 | -0,23% | - |
| 01.11.2024 | 223,50 | 223,50 | 219,50 | 220,00 | -1,57% | 3,00 |
| 31.10.2024 | 222,00 | 223,50 | 219,00 | 223,50 | 0,79% | - |
| 30.10.2024 | 223,75 | 226,75 | 221,75 | 221,75 | -1,22% | - |
| 29.10.2024 | 229,75 | 230,50 | 221,75 | 224,50 | -2,39% | 110,00 |
| 28.10.2024 | 226,25 | 230,25 | 225,75 | 230,00 | 1,66% | 70,00 |
| 25.10.2024 | 226,25 | 227,00 | 224,50 | 226,25 | -0,11% | - |
| 24.10.2024 | 225,00 | 226,75 | 224,50 | 226,50 | 0,55% | - |
| 23.10.2024 | 225,75 | 228,00 | 225,00 | 225,25 | -0,11% | 28,00 |
| 22.10.2024 | 227,50 | 227,75 | 224,25 | 225,50 | -0,88% | - |
| 21.10.2024 | 226,75 | 227,50 | 223,25 | 227,50 | 0,22% | - |
| 18.10.2024 | 229,25 | 229,50 | 226,50 | 227,00 | -0,98% | 26,00 |
| 17.10.2024 | 228,50 | 232,25 | 226,75 | 229,25 | 0,33% | 5,00 |
| 16.10.2024 | 230,00 | 230,50 | 226,50 | 228,50 | -0,65% | - |
| 15.10.2024 | 218,75 | 233,25 | 218,75 | 230,00 | 5,14% | - |
| 14.10.2024 | 242,25 | 242,25 | 218,25 | 218,75 | -9,61% | 15,00 |
| 11.10.2024 | 244,25 | 244,25 | 240,75 | 242,00 | -0,92% | 10,00 |
| 10.10.2024 | 243,75 | 244,75 | 240,75 | 244,25 | 0,21% | - |
| 09.10.2024 | 246,25 | 246,25 | 243,50 | 243,75 | -1,02% | - |
| 08.10.2024 | 249,25 | 251,00 | 245,75 | 246,25 | -1,30% | - |
| 07.10.2024 | 250,25 | 251,25 | 247,75 | 249,50 | -0,30% | - |
| 04.10.2024 | 248,50 | 251,75 | 248,25 | 250,25 | 0,70% | - |
| 03.10.2024 | 248,25 | 251,25 | 247,75 | 248,50 | -0,60% | - |
| 02.10.2024 | 253,50 | 253,75 | 249,00 | 250,00 | -1,38% | - |
| 01.10.2024 | 252,75 | 256,00 | 252,00 | 253,50 | 0,30% | - |
| 30.09.2024 | 250,00 | 253,50 | 249,25 | 252,75 | 1,20% | - |
| 27.09.2024 | 251,50 | 252,25 | 248,75 | 249,75 | -0,70% | - |
| 26.09.2024 | 242,75 | 251,50 | 242,75 | 251,50 | 3,50% | - |
| 25.09.2024 | 243,75 | 246,50 | 242,00 | 243,00 | -0,31% | - |
| 24.09.2024 | 243,50 | 244,50 | 241,50 | 243,75 | 0,41% | - |
| 23.09.2024 | 242,25 | 245,75 | 240,00 | 242,75 | 0,31% | - |
| 20.09.2024 | 244,50 | 244,50 | 241,75 | 242,00 | -1,02% | - |
| 19.09.2024 | 240,50 | 244,75 | 239,25 | 244,50 | 1,66% | - |
| 18.09.2024 | 242,50 | 243,75 | 240,25 | 240,50 | -0,82% | 1,00 |
| 17.09.2024 | 241,25 | 243,25 | 240,00 | 242,50 | 0,52% | - |
| 16.09.2024 | 243,75 | 243,75 | 238,25 | 241,25 | -1,03% | - |
| 13.09.2024 | 239,75 | 244,25 | 239,00 | 243,75 | 1,77% | - |
| 12.09.2024 | 240,25 | 240,75 | 236,00 | 239,50 | -0,31% | 16,00 |
| 11.09.2024 | 238,75 | 242,25 | 237,50 | 240,25 | 0,42% | - |
| 10.09.2024 | 235,75 | 239,75 | 235,25 | 239,25 | 1,48% | - |
| 09.09.2024 | 229,00 | 236,75 | 227,50 | 235,75 | 3,17% | - |
| 06.09.2024 | 232,50 | 233,00 | 228,50 | 228,50 | -1,72% | - |
| 05.09.2024 | 234,50 | 236,25 | 229,25 | 232,50 | -0,85% | - |
| 04.09.2024 | 228,75 | 235,25 | 227,25 | 234,50 | 1,96% | 1,00 |
| 03.09.2024 | 231,00 | 234,25 | 229,75 | 230,00 | -0,43% | - |
| 02.09.2024 | 231,25 | 232,25 | 229,00 | 231,00 | -0,11% | - |
| 30.08.2024 | 229,50 | 232,50 | 227,75 | 231,25 | 0,76% | - |
| 29.08.2024 | 229,00 | 230,50 | 228,00 | 229,50 | 0,22% | - |
| 28.08.2024 | 227,50 | 232,00 | 227,50 | 229,00 | 0,66% | - |
| 27.08.2024 | 226,50 | 229,25 | 226,25 | 227,50 | 0,44% | - |
| 26.08.2024 | 237,25 | 237,25 | 226,25 | 226,50 | -4,43% | 6,00 |
| 23.08.2024 | 236,00 | 237,50 | 233,75 | 237,00 | 0,53% | - |
| 22.08.2024 | 237,75 | 239,25 | 235,25 | 235,75 | -1,05% | - |
| 21.08.2024 | 235,75 | 239,50 | 235,25 | 238,25 | 1,06% | - |
| 20.08.2024 | 232,75 | 238,75 | 232,75 | 235,75 | 1,29% | - |
| 19.08.2024 | 230,00 | 232,75 | 229,75 | 232,75 | 1,20% | - |
| 16.08.2024 | 228,50 | 230,00 | 228,50 | 230,00 | 0,66% | - |
| 15.08.2024 | 228,00 | 229,50 | 225,50 | 228,50 | 0,22% | - |
| 14.08.2024 | 225,50 | 228,75 | 225,50 | 228,00 | 1,11% | - |
| 13.08.2024 | 227,25 | 228,75 | 224,75 | 225,50 | -0,44% | - |
| 12.08.2024 | 226,00 | 229,25 | 226,00 | 226,50 | 0,22% | - |
| 09.08.2024 | 224,75 | 230,50 | 224,50 | 226,00 | 0,56% | - |
| 08.08.2024 | 224,75 | 228,00 | 224,00 | 224,75 | 0,22% | - |
| 07.08.2024 | 227,00 | 231,75 | 224,25 | 224,25 | -0,99% | - |
| 06.08.2024 | 224,50 | 231,50 | 224,00 | 226,50 | 0,89% | - |