172,000€
-1,66%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2025 | 188,00 | 188,90 | 186,10 | 186,30 | -0,90% | - |
| 02.07.2025 | 187,70 | 188,80 | 185,30 | 188,00 | 0,16% | - |
| 01.07.2025 | 187,40 | 188,10 | 185,70 | 187,70 | 0,43% | - |
| 30.06.2025 | 187,70 | 188,00 | 184,70 | 186,90 | -0,11% | - |
| 27.06.2025 | 187,20 | 188,10 | 185,80 | 187,10 | -0,05% | - |
| 26.06.2025 | 185,10 | 187,20 | 184,00 | 187,20 | 1,03% | - |
| 25.06.2025 | 187,20 | 187,80 | 185,00 | 185,30 | -1,01% | - |
| 24.06.2025 | 191,20 | 191,60 | 185,30 | 187,20 | -1,00% | - |
| 23.06.2025 | 188,30 | 189,60 | 186,70 | 189,10 | 0,42% | - |
| 20.06.2025 | 190,90 | 191,30 | 188,00 | 188,30 | -0,95% | - |
| 19.06.2025 | 188,50 | 190,70 | 186,30 | 190,10 | 0,53% | - |
| 18.06.2025 | 190,70 | 191,50 | 188,10 | 189,10 | -0,73% | - |
| 17.06.2025 | 191,90 | 193,80 | 190,50 | 190,50 | -1,04% | - |
| 16.06.2025 | 193,00 | 195,20 | 192,10 | 192,50 | -0,10% | - |
| 13.06.2025 | 196,60 | 198,20 | 192,50 | 192,70 | -1,98% | - |
| 12.06.2025 | 206,75 | 206,75 | 196,20 | 196,60 | -4,91% | - |
| 11.06.2025 | 208,75 | 212,00 | 206,50 | 206,75 | -1,31% | - |
| 10.06.2025 | 208,75 | 210,25 | 207,75 | 209,50 | 0,36% | - |
| 09.06.2025 | 208,25 | 209,00 | 207,75 | 208,75 | -0,12% | - |
| 06.06.2025 | 207,25 | 210,50 | 206,75 | 209,00 | 0,97% | - |
| 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% | - |