223,500€
1,13%
Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 221,00 | 221,50 | 220,50 | 220,50 | -0,23% | - |
| 03.07.2026 | 217,00 | 221,50 | 215,50 | 221,00 | 1,61% | - |
| 02.07.2026 | 216,00 | 219,50 | 214,50 | 217,50 | 0,46% | - |
| 01.07.2026 | 211,00 | 217,00 | 210,50 | 216,50 | 2,61% | - |
| 30.06.2026 | 213,00 | 213,00 | 210,50 | 211,00 | -0,24% | - |
| 29.06.2026 | 213,50 | 215,00 | 210,00 | 211,50 | 0,24% | - |
| 26.06.2026 | 213,00 | 213,00 | 210,50 | 211,00 | -1,63% | - |
| 25.06.2026 | 211,00 | 215,00 | 210,50 | 214,50 | 1,18% | - |
| 24.06.2026 | 212,00 | 213,00 | 212,00 | 212,00 | 0,24% | - |
| 23.06.2026 | 211,50 | 213,00 | 208,00 | 211,50 | 0,24% | - |
| 22.06.2026 | 215,00 | 217,50 | 209,50 | 211,00 | -1,86% | - |
| 19.06.2026 | 218,00 | 218,00 | 214,50 | 215,00 | -1,60% | - |
| 18.06.2026 | 214,00 | 218,50 | 213,50 | 218,50 | 5,05% | - |
| 17.06.2026 | 206,50 | 208,00 | 206,50 | 208,00 | -1,65% | - |
| 16.06.2026 | 211,00 | 211,50 | 210,50 | 211,50 | 0,24% | - |
| 15.06.2026 | 209,50 | 216,00 | 209,50 | 211,00 | 2,68% | - |
| 12.06.2026 | 210,00 | 210,50 | 205,00 | 205,50 | 4,18% | - |
| 11.06.2026 | 196,50 | 197,75 | 196,50 | 197,25 | 1,94% | - |
| 10.06.2026 | 194,00 | 194,00 | 192,50 | 193,50 | 1,98% | - |
| 09.06.2026 | 190,00 | 190,25 | 189,50 | 189,75 | 0,00% | - |
| 08.06.2026 | 187,50 | 190,25 | 186,00 | 189,75 | -1,17% | - |
| 05.06.2026 | 193,50 | 194,75 | 191,25 | 192,00 | 0,13% | - |
| 04.06.2026 | 191,50 | 192,25 | 191,50 | 191,75 | 0,92% | - |
| 03.06.2026 | 192,50 | 193,25 | 189,75 | 190,00 | 0,00% | - |
| 02.06.2026 | 187,50 | 191,25 | 185,25 | 190,00 | 1,74% | - |
| 01.06.2026 | 187,50 | 189,75 | 184,25 | 186,75 | -0,53% | - |
| 29.05.2026 | 189,25 | 192,00 | 187,25 | 187,75 | 0,13% | 6,00 |
| 28.05.2026 | 186,25 | 187,50 | 186,25 | 187,50 | -1,45% | - |
| 27.05.2026 | 189,50 | 192,00 | 188,75 | 190,25 | 0,79% | - |
| 26.05.2026 | 189,75 | 189,75 | 186,25 | 188,75 | -0,53% | - |
| 25.05.2026 | 186,50 | 191,25 | 186,50 | 189,75 | 1,61% | - |
| 22.05.2026 | 186,00 | 187,50 | 183,75 | 186,75 | 1,77% | - |
| 21.05.2026 | 184,25 | 185,75 | 183,00 | 183,50 | -0,41% | - |
| 20.05.2026 | 178,50 | 185,75 | 177,50 | 184,25 | 3,08% | - |
| 19.05.2026 | 181,00 | 183,00 | 178,25 | 178,75 | -1,38% | - |
| 18.05.2026 | 180,25 | 183,00 | 179,00 | 181,25 | 0,00% | - |
| 15.05.2026 | 181,75 | 183,75 | 181,25 | 181,25 | -1,09% | - |
| 14.05.2026 | 183,25 | 183,75 | 183,25 | 183,25 | 1,10% | - |
| 13.05.2026 | 180,25 | 181,25 | 180,25 | 181,25 | -0,14% | - |
| 12.05.2026 | 181,25 | 182,25 | 180,00 | 181,50 | -0,41% | - |
| 11.05.2026 | 181,00 | 183,25 | 178,75 | 182,25 | 0,00% | - |
| 08.05.2026 | 184,25 | 185,50 | 182,25 | 182,25 | -1,09% | - |
| 07.05.2026 | 181,25 | 189,00 | 180,75 | 184,25 | 2,08% | - |
| 06.05.2026 | 174,25 | 180,75 | 174,25 | 180,50 | 4,34% | - |
| 05.05.2026 | 174,25 | 175,00 | 172,75 | 173,00 | -0,86% | - |
| 04.05.2026 | 174,25 | 177,25 | 173,50 | 174,50 | 0,00% | - |
| 30.04.2026 | 172,75 | 176,00 | 171,75 | 174,50 | 1,31% | - |
| 29.04.2026 | 171,25 | 173,00 | 170,75 | 172,25 | 1,32% | - |
| 28.04.2026 | 173,75 | 174,25 | 169,50 | 170,00 | -2,16% | - |
| 27.04.2026 | 179,75 | 179,75 | 173,00 | 173,75 | -3,87% | - |
| 24.04.2026 | 179,75 | 181,25 | 178,00 | 180,75 | 0,42% | - |
| 23.04.2026 | 178,25 | 181,00 | 177,00 | 180,00 | 0,56% | - |
| 22.04.2026 | 177,75 | 184,25 | 177,75 | 179,00 | -0,14% | - |
| 21.04.2026 | 178,25 | 179,75 | 177,00 | 179,25 | 1,13% | - |
| 20.04.2026 | 179,75 | 179,75 | 177,25 | 177,25 | -1,39% | - |
| 17.04.2026 | 172,00 | 180,00 | 172,00 | 179,75 | 4,51% | - |
| 16.04.2026 | 164,75 | 173,00 | 164,75 | 172,00 | 4,24% | - |
| 15.04.2026 | 166,00 | 166,75 | 164,75 | 165,00 | -0,60% | - |
| 14.04.2026 | 159,75 | 166,50 | 159,75 | 166,00 | 0,45% | - |
| 13.04.2026 | 166,25 | 166,75 | 162,50 | 165,25 | -1,49% | - |
| 10.04.2026 | 159,25 | 172,25 | 159,25 | 167,75 | 5,34% | - |
| 09.04.2026 | 158,25 | 159,25 | 157,50 | 159,25 | -0,31% | - |
| 08.04.2026 | 154,25 | 162,25 | 154,25 | 159,75 | 0,95% | - |
| 07.04.2026 | 156,75 | 158,50 | 156,25 | 158,25 | 0,60% | - |
| 02.04.2026 | 159,30 | 159,30 | 155,00 | 157,30 | -1,07% | - |
| 01.04.2026 | 159,80 | 161,20 | 156,90 | 159,00 | 1,15% | - |
| 31.03.2026 | 155,90 | 157,40 | 155,30 | 157,20 | 0,83% | - |
| 30.03.2026 | 153,10 | 156,90 | 153,10 | 155,90 | 1,70% | - |
| 27.03.2026 | 157,90 | 158,40 | 153,00 | 153,30 | -2,91% | - |
| 26.03.2026 | 154,20 | 159,90 | 154,20 | 157,90 | 1,28% | - |
| 25.03.2026 | 156,70 | 157,80 | 155,40 | 155,90 | -0,45% | - |
| 24.03.2026 | 153,50 | 157,00 | 151,20 | 156,60 | 1,03% | 1,00 |
| 23.03.2026 | 148,00 | 156,50 | 146,90 | 155,00 | 4,24% | - |
| 20.03.2026 | 150,90 | 151,90 | 148,40 | 148,70 | -1,59% | - |
| 19.03.2026 | 154,10 | 155,10 | 149,10 | 151,10 | -3,20% | - |
| 18.03.2026 | 156,90 | 158,20 | 155,60 | 156,10 | 0,06% | - |
| 17.03.2026 | 156,50 | 157,40 | 155,10 | 156,00 | -0,45% | - |
| 16.03.2026 | 159,30 | 159,40 | 155,90 | 156,70 | -0,76% | - |
| 13.03.2026 | 161,60 | 162,10 | 157,90 | 157,90 | -2,53% | - |
| 12.03.2026 | 160,10 | 163,60 | 158,00 | 162,00 | -0,43% | - |
| 11.03.2026 | 159,70 | 164,60 | 158,20 | 162,70 | 2,13% | - |
| 10.03.2026 | 158,30 | 163,00 | 157,00 | 159,30 | 0,63% | - |
| 09.03.2026 | 161,60 | 161,80 | 154,80 | 158,30 | -4,29% | - |
| 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% | - |