375,967CHF
-1,32%
Echtzeit-Aktienkurs Bucher Industries AG
Bid:
Ask:
Aktienkurse zur Bucher Industries AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 378,47 | 378,47 | 374,15 | 375,43 | -1,46% | - |
| 18.04.2024 | 381,50 | 382,50 | 377,00 | 381,00 | 0,66% | 10.004,00 |
| 17.04.2024 | 374,00 | 381,50 | 373,00 | 378,50 | -1,05% | 19.049,00 |
| 16.04.2024 | 388,50 | 396,00 | 382,50 | 382,50 | -2,42% | 16.533,00 |
| 15.04.2024 | 389,50 | 395,00 | 389,50 | 392,00 | 0,77% | 8.329,00 |
| 12.04.2024 | 393,50 | 394,00 | 387,00 | 389,00 | -0,89% | 14.400,00 |
| 11.04.2024 | 394,00 | 398,00 | 391,50 | 392,50 | -0,76% | 8.366,00 |
| 10.04.2024 | 396,50 | 398,00 | 391,50 | 395,50 | 0,25% | 13.272,00 |
| 09.04.2024 | 396,50 | 396,50 | 390,50 | 394,50 | -0,88% | 15.292,00 |
| 08.04.2024 | 395,00 | 399,00 | 394,00 | 398,00 | 0,63% | 10.511,00 |
| 05.04.2024 | 392,50 | 397,00 | 392,50 | 395,50 | -0,38% | 11.341,00 |
| 04.04.2024 | 398,00 | 398,50 | 396,50 | 397,00 | -0,25% | 9.139,00 |
| 03.04.2024 | 397,50 | 399,00 | 394,50 | 398,00 | -0,13% | 8.626,00 |
| 02.04.2024 | 400,00 | 401,50 | 397,00 | 398,50 | 0,43% | 11.382,00 |
| 28.03.2024 | 400,40 | 400,60 | 396,00 | 396,80 | -1,10% | 13.717,00 |
| 27.03.2024 | 395,40 | 401,20 | 395,40 | 401,20 | 0,96% | 10.810,00 |
| 26.03.2024 | 397,40 | 398,40 | 395,60 | 397,40 | -0,05% | 7.177,00 |
| 25.03.2024 | 398,60 | 398,60 | 393,60 | 397,60 | -0,10% | 10.369,00 |
| 22.03.2024 | 395,40 | 399,20 | 395,20 | 398,00 | 0,66% | 22.439,00 |
| 21.03.2024 | 395,60 | 396,60 | 390,60 | 395,40 | 1,85% | 15.139,00 |
| 20.03.2024 | 385,00 | 390,80 | 384,00 | 388,20 | 0,62% | 18.354,00 |
| 19.03.2024 | 384,60 | 386,80 | 383,40 | 385,80 | 0,21% | 9.174,00 |
| 18.03.2024 | 393,80 | 394,80 | 385,00 | 385,00 | -2,04% | 16.907,00 |
| 15.03.2024 | 395,80 | 397,20 | 393,00 | 393,00 | -0,61% | 59.057,00 |
| 14.03.2024 | 397,20 | 399,20 | 395,20 | 395,40 | 0,25% | 10.324,00 |
| 13.03.2024 | 396,60 | 397,60 | 392,00 | 394,40 | 0,25% | 12.963,00 |
| 12.03.2024 | 391,80 | 394,40 | 387,20 | 393,40 | 0,72% | 10.278,00 |
| 11.03.2024 | 391,00 | 392,00 | 387,20 | 390,60 | -1,26% | 14.699,00 |
| 08.03.2024 | 394,00 | 397,00 | 391,20 | 395,60 | 0,61% | 10.255,00 |
| 07.03.2024 | 393,40 | 393,40 | 388,40 | 393,20 | 0,00% | 7.867,00 |
| 06.03.2024 | 389,20 | 393,80 | 386,80 | 393,20 | 1,08% | 11.771,00 |
| 05.03.2024 | 385,00 | 389,00 | 384,80 | 389,00 | 0,99% | 11.027,00 |
| 04.03.2024 | 385,60 | 387,40 | 381,20 | 385,20 | 1,37% | 13.355,00 |
| 01.03.2024 | 378,00 | 385,80 | 373,60 | 380,00 | 1,55% | 16.004,00 |
| 29.02.2024 | 376,20 | 378,60 | 373,80 | 374,20 | -0,05% | 11.376,00 |
| 28.02.2024 | 376,00 | 376,20 | 371,60 | 374,40 | -0,37% | 12.067,00 |
| 27.02.2024 | 378,20 | 379,40 | 375,00 | 375,80 | -0,63% | 7.249,00 |
| 26.02.2024 | 377,60 | 379,20 | 374,60 | 378,20 | 0,21% | 10.133,00 |
| 23.02.2024 | 375,60 | 378,80 | 375,00 | 377,40 | 0,21% | 6.922,00 |
| 22.02.2024 | 376,00 | 380,00 | 375,40 | 376,60 | 0,70% | 7.603,00 |
| 21.02.2024 | 373,80 | 374,80 | 372,40 | 374,00 | 0,27% | 6.276,00 |
| 20.02.2024 | 373,20 | 375,80 | 371,20 | 373,00 | -0,05% | 8.641,00 |
| 19.02.2024 | 375,20 | 375,20 | 372,40 | 373,20 | -0,85% | 8.142,00 |
| 16.02.2024 | 376,40 | 379,40 | 375,00 | 376,40 | 0,48% | 8.291,00 |
| 15.02.2024 | 375,00 | 375,80 | 373,00 | 374,60 | 0,86% | 8.841,00 |
| 14.02.2024 | 374,80 | 375,20 | 369,60 | 371,40 | 0,54% | 11.657,00 |
| 13.02.2024 | 373,40 | 373,40 | 366,80 | 369,40 | -1,07% | 7.917,00 |
| 12.02.2024 | 371,60 | 374,80 | 371,40 | 373,40 | 0,65% | 5.893,00 |
| 09.02.2024 | 373,60 | 375,20 | 370,80 | 371,00 | -1,07% | 8.446,00 |
| 08.02.2024 | 377,00 | 379,60 | 374,60 | 375,00 | -0,11% | 8.470,00 |
| 07.02.2024 | 375,20 | 378,60 | 373,00 | 375,40 | 0,16% | 11.331,00 |
| 06.02.2024 | 369,80 | 376,00 | 369,40 | 374,80 | 1,90% | 18.822,00 |
| 05.02.2024 | 371,40 | 373,20 | 366,80 | 367,80 | -1,50% | 13.309,00 |
| 02.02.2024 | 372,20 | 379,20 | 372,20 | 373,40 | 0,76% | 15.357,00 |
| 01.02.2024 | 365,80 | 372,60 | 365,80 | 370,60 | 1,04% | 12.325,00 |
| 31.01.2024 | 367,60 | 370,80 | 366,80 | 366,80 | 0,11% | 13.973,00 |
| 30.01.2024 | 358,60 | 368,00 | 358,60 | 366,40 | 0,05% | 12.341,00 |
| 29.01.2024 | 363,60 | 367,00 | 360,60 | 366,20 | 0,49% | 7.277,00 |
| 26.01.2024 | 363,00 | 364,60 | 361,00 | 364,40 | 0,61% | 8.099,00 |
| 25.01.2024 | 361,40 | 364,80 | 360,00 | 362,20 | 0,28% | 7.044,00 |
| 24.01.2024 | 363,40 | 363,40 | 359,40 | 361,20 | 0,00% | 11.594,00 |
| 23.01.2024 | 365,60 | 365,60 | 360,80 | 361,20 | -0,28% | 7.487,00 |
| 22.01.2024 | 359,00 | 363,20 | 357,20 | 362,20 | 2,20% | 11.893,00 |
| 19.01.2024 | 356,60 | 359,80 | 353,20 | 354,40 | -0,39% | 11.045,00 |
| 18.01.2024 | 352,80 | 358,00 | 350,00 | 355,80 | 1,72% | 11.314,00 |
| 17.01.2024 | 358,00 | 358,00 | 348,60 | 349,80 | -2,40% | 12.988,00 |
| 16.01.2024 | 358,00 | 361,60 | 355,80 | 358,40 | -1,10% | 38.632,00 |
| 15.01.2024 | 366,20 | 366,40 | 359,20 | 362,40 | -1,04% | 15.801,00 |
| 12.01.2024 | 365,00 | 368,40 | 363,00 | 366,20 | 0,88% | 16.854,00 |
| 11.01.2024 | 360,20 | 363,80 | 360,20 | 363,00 | 1,11% | 19.696,00 |
| 10.01.2024 | 357,80 | 359,00 | 356,00 | 359,00 | 0,17% | 11.802,00 |
| 09.01.2024 | 356,20 | 360,20 | 355,00 | 358,40 | 0,11% | 11.781,00 |
| 08.01.2024 | 347,60 | 358,00 | 345,40 | 358,00 | 2,64% | 16.513,00 |
| 05.01.2024 | 354,00 | 354,00 | 343,00 | 348,80 | -0,06% | 8.371,00 |
| 04.01.2024 | 342,20 | 349,00 | 342,20 | 349,00 | 1,99% | 17.970,00 |
| 03.01.2024 | 353,00 | 353,00 | 340,80 | 342,20 | -3,11% | 19.873,00 |
| 29.12.2023 | 354,60 | 355,40 | 351,40 | 353,20 | 0,51% | 5.069,00 |
| 28.12.2023 | 355,80 | 355,80 | 351,20 | 351,40 | -0,85% | 6.362,00 |
| 27.12.2023 | 354,20 | 356,20 | 353,20 | 354,40 | 0,68% | 6.978,00 |
| 22.12.2023 | 348,60 | 353,60 | 348,20 | 352,00 | 0,63% | 8.137,00 |
| 21.12.2023 | 348,60 | 351,40 | 347,80 | 349,80 | -0,11% | 9.657,00 |
| 20.12.2023 | 348,60 | 350,80 | 345,60 | 350,20 | 0,46% | 13.562,00 |
| 19.12.2023 | 346,80 | 352,20 | 346,80 | 348,60 | 0,17% | 12.199,00 |
| 18.12.2023 | 345,60 | 348,80 | 343,00 | 348,00 | -0,91% | 12.882,00 |
| 15.12.2023 | 351,80 | 355,20 | 349,40 | 351,20 | 0,29% | 30.050,00 |
| 14.12.2023 | 347,40 | 355,00 | 347,40 | 350,20 | 1,80% | 21.185,00 |
| 13.12.2023 | 347,40 | 347,60 | 344,00 | 344,00 | -0,69% | 8.311,00 |
| 12.12.2023 | 347,00 | 349,60 | 345,00 | 346,40 | 0,12% | 9.730,00 |
| 11.12.2023 | 346,80 | 346,80 | 342,00 | 346,00 | 0,06% | 9.674,00 |
| 08.12.2023 | 344,40 | 346,20 | 340,40 | 345,80 | 0,23% | 8.676,00 |
| 07.12.2023 | 345,60 | 345,60 | 341,80 | 345,00 | -0,40% | 8.782,00 |
| 06.12.2023 | 348,80 | 348,80 | 343,20 | 346,40 | -0,12% | 8.558,00 |
| 05.12.2023 | 344,00 | 348,00 | 344,00 | 346,80 | 0,76% | 11.494,00 |
| 04.12.2023 | 351,00 | 351,20 | 343,80 | 344,20 | -1,88% | 7.568,00 |
| 01.12.2023 | 346,80 | 351,20 | 345,60 | 350,80 | 1,68% | 9.740,00 |
| 30.11.2023 | 344,60 | 347,60 | 344,60 | 345,00 | 0,06% | 17.487,00 |
| 29.11.2023 | 343,20 | 347,80 | 343,00 | 344,80 | 0,23% | 16.458,00 |
| 28.11.2023 | 345,00 | 346,00 | 340,00 | 344,00 | -0,29% | 9.804,00 |
| 27.11.2023 | 348,00 | 349,20 | 345,00 | 345,00 | -0,98% | 10.006,00 |
| 24.11.2023 | 346,80 | 348,60 | 344,80 | 348,40 | 0,69% | 7.333,00 |