165,200€
-2,48%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 170,70 | 172,10 | 164,70 | 165,40 | -2,36% | - |
| 05.03.2026 | 170,10 | 171,80 | 162,20 | 169,40 | -1,22% | - |
| 04.03.2026 | 171,50 | 172,40 | 167,70 | 171,50 | 1,54% | - |
| 03.03.2026 | 173,90 | 173,90 | 167,90 | 168,90 | -2,99% | - |
| 02.03.2026 | 180,30 | 180,30 | 173,20 | 174,10 | -4,13% | 15,00 |
| 27.02.2026 | 183,00 | 184,50 | 181,30 | 181,60 | -0,71% | - |
| 26.02.2026 | 180,50 | 184,10 | 180,30 | 182,90 | 0,99% | - |
| 25.02.2026 | 184,50 | 184,70 | 180,60 | 181,10 | -1,79% | - |
| 24.02.2026 | 182,50 | 185,70 | 181,00 | 184,40 | 1,04% | - |
| 23.02.2026 | 187,10 | 187,50 | 182,40 | 182,50 | -2,87% | - |
| 20.02.2026 | 185,30 | 189,20 | 183,30 | 187,90 | 1,73% | - |
| 19.02.2026 | 186,80 | 188,10 | 182,40 | 184,70 | -1,28% | - |
| 18.02.2026 | 184,10 | 187,30 | 183,70 | 187,10 | 1,68% | - |
| 17.02.2026 | 182,50 | 184,30 | 180,90 | 184,00 | 0,60% | - |
| 16.02.2026 | 186,30 | 187,20 | 182,50 | 182,90 | -2,19% | - |
| 13.02.2026 | 185,60 | 188,40 | 183,60 | 187,00 | 0,86% | - |
| 12.02.2026 | 187,30 | 188,30 | 183,90 | 185,40 | -1,07% | - |
| 11.02.2026 | 188,20 | 188,40 | 184,40 | 187,40 | -0,32% | - |
| 10.02.2026 | 183,00 | 188,30 | 182,90 | 188,00 | 2,56% | - |
| 09.02.2026 | 181,20 | 183,70 | 180,20 | 183,30 | 1,44% | - |
| 06.02.2026 | 177,90 | 181,70 | 175,30 | 180,70 | 1,63% | - |
| 05.02.2026 | 174,90 | 178,50 | 174,20 | 177,80 | 1,72% | - |
| 04.02.2026 | 168,90 | 176,20 | 168,40 | 174,80 | 3,68% | - |
| 03.02.2026 | 166,80 | 169,70 | 166,80 | 168,60 | 1,20% | - |
| 02.02.2026 | 166,00 | 167,00 | 163,00 | 166,60 | 0,42% | - |
| 30.01.2026 | 167,10 | 167,10 | 164,90 | 165,90 | -0,84% | - |
| 29.01.2026 | 168,00 | 169,40 | 164,60 | 167,30 | -0,59% | - |
| 28.01.2026 | 169,70 | 171,00 | 167,10 | 168,30 | -0,12% | - |
| 27.01.2026 | 170,50 | 170,80 | 168,40 | 168,50 | -0,82% | - |
| 26.01.2026 | 169,10 | 172,40 | 169,10 | 169,90 | 0,24% | - |
| 23.01.2026 | 169,00 | 169,90 | 165,80 | 169,50 | 0,30% | - |
| 22.01.2026 | 167,90 | 170,80 | 167,30 | 169,00 | 0,66% | - |
| 21.01.2026 | 163,90 | 168,30 | 162,30 | 167,90 | 1,88% | - |
| 20.01.2026 | 167,40 | 167,80 | 164,10 | 164,80 | -1,73% | - |
| 19.01.2026 | 172,50 | 172,50 | 167,10 | 167,70 | -2,73% | - |
| 16.01.2026 | 174,30 | 175,20 | 171,00 | 172,40 | -1,26% | - |
| 15.01.2026 | 165,20 | 178,20 | 165,20 | 174,60 | 5,75% | 30,00 |
| 14.01.2026 | 161,50 | 165,50 | 161,20 | 165,10 | 2,17% | - |
| 13.01.2026 | 170,50 | 171,00 | 160,70 | 161,60 | -5,22% | - |
| 12.01.2026 | 170,80 | 172,20 | 168,90 | 170,50 | -0,41% | - |
| 09.01.2026 | 168,10 | 171,30 | 167,90 | 171,20 | 1,84% | - |
| 08.01.2026 | 167,00 | 168,50 | 164,90 | 168,10 | 0,06% | - |
| 07.01.2026 | 168,50 | 168,90 | 166,50 | 168,00 | 0,84% | - |
| 06.01.2026 | 168,20 | 168,40 | 163,50 | 166,60 | -0,72% | - |
| 05.01.2026 | 170,10 | 171,20 | 162,80 | 167,80 | -1,29% | 3,00 |
| 02.01.2026 | 169,00 | 170,30 | 167,90 | 170,00 | 1,07% | - |
| 30.12.2025 | 168,50 | 168,70 | 167,40 | 168,20 | -0,30% | - |
| 29.12.2025 | 167,30 | 169,80 | 166,50 | 168,70 | 1,08% | - |
| 23.12.2025 | 165,30 | 168,00 | 165,20 | 166,90 | 0,97% | - |
| 22.12.2025 | 164,30 | 165,80 | 162,90 | 165,30 | 0,49% | - |
| 19.12.2025 | 168,30 | 168,90 | 164,00 | 164,50 | -2,49% | - |
| 18.12.2025 | 164,50 | 169,20 | 164,20 | 168,70 | 2,30% | - |
| 17.12.2025 | 166,50 | 167,00 | 164,10 | 164,90 | -0,96% | - |
| 16.12.2025 | 167,60 | 168,20 | 165,00 | 166,50 | -0,54% | - |
| 15.12.2025 | 171,70 | 171,90 | 166,80 | 167,40 | -2,50% | - |
| 12.12.2025 | 168,30 | 172,30 | 167,80 | 171,70 | 2,08% | 240,00 |
| 11.12.2025 | 166,10 | 169,60 | 164,10 | 168,20 | 1,57% | - |
| 10.12.2025 | 163,90 | 165,70 | 162,20 | 165,60 | 0,91% | - |
| 09.12.2025 | 165,30 | 167,30 | 163,20 | 164,10 | -2,09% | - |
| 08.12.2025 | 167,50 | 167,60 | 167,40 | 167,60 | 0,12% | - |
| 05.12.2025 | 166,10 | 168,10 | 165,20 | 167,40 | 1,21% | - |
| 04.12.2025 | 165,40 | 167,10 | 165,00 | 165,40 | 0,12% | - |
| 03.12.2025 | 165,70 | 167,30 | 162,80 | 165,20 | -0,36% | - |
| 02.12.2025 | 167,10 | 167,40 | 164,10 | 165,80 | -0,66% | - |
| 01.12.2025 | 167,70 | 168,50 | 165,00 | 166,90 | -1,13% | 1,00 |
| 28.11.2025 | 167,70 | 168,90 | 166,40 | 168,80 | 1,32% | - |
| 27.11.2025 | 166,90 | 169,30 | 166,20 | 166,60 | -0,12% | - |
| 26.11.2025 | 167,30 | 169,00 | 164,70 | 166,80 | -0,18% | - |
| 25.11.2025 | 166,90 | 167,30 | 163,60 | 167,10 | 0,12% | - |
| 24.11.2025 | 165,50 | 167,30 | 164,80 | 166,90 | 1,64% | - |
| 21.11.2025 | 162,70 | 164,50 | 162,30 | 164,20 | -0,42% | - |
| 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% | - |