18,901CHF
-2,57%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 19,26 | 19,28 | 18,79 | 18,90 | -2,58% | - |
| 15.04.2024 | 19,85 | 19,85 | 19,35 | 19,40 | -2,27% | 10.393,00 |
| 12.04.2024 | 19,75 | 20,10 | 19,60 | 19,85 | 0,25% | 13.383,00 |
| 11.04.2024 | 20,20 | 20,20 | 19,70 | 19,80 | -1,49% | 6.934,00 |
| 10.04.2024 | 20,60 | 20,60 | 20,10 | 20,10 | -1,95% | 6.339,00 |
| 09.04.2024 | 20,50 | 20,60 | 20,20 | 20,50 | 0,00% | 10.689,00 |
| 08.04.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | 1.506,00 |
| 05.04.2024 | 20,60 | 20,70 | 20,40 | 20,60 | -1,44% | 24.689,00 |
| 04.04.2024 | 20,70 | 21,00 | 20,60 | 20,90 | -0,48% | 8.018,00 |
| 03.04.2024 | 20,70 | 21,00 | 20,50 | 21,00 | 1,45% | 7.482,00 |
| 02.04.2024 | 21,10 | 21,20 | 20,50 | 20,70 | -1,90% | 10.490,00 |
| 28.03.2024 | 21,10 | 21,30 | 20,80 | 21,10 | 0,00% | 6.751,00 |
| 27.03.2024 | 21,10 | 21,35 | 21,00 | 21,10 | -0,47% | 9.571,00 |
| 26.03.2024 | 22,00 | 22,05 | 21,20 | 21,20 | -4,29% | 20.114,00 |
| 25.03.2024 | 21,65 | 22,15 | 21,60 | 22,15 | 3,02% | 6.196,00 |
| 22.03.2024 | 22,05 | 22,40 | 21,50 | 21,50 | -7,33% | 17.271,00 |
| 21.03.2024 | 22,95 | 23,25 | 22,65 | 23,20 | 2,43% | 12.361,00 |
| 20.03.2024 | 22,50 | 22,75 | 22,40 | 22,65 | 0,67% | 5.804,00 |
| 19.03.2024 | 23,00 | 23,00 | 22,15 | 22,50 | -0,88% | 19.625,00 |
| 18.03.2024 | 22,50 | 23,10 | 22,35 | 22,70 | 0,89% | 12.506,00 |
| 15.03.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | 22.294,00 |
| 14.03.2024 | 22,80 | 22,80 | 22,15 | 22,30 | -1,11% | 51.295,00 |
| 13.03.2024 | 22,75 | 22,95 | 22,15 | 22,55 | -0,44% | 19.643,00 |
| 12.03.2024 | 21,70 | 22,65 | 21,70 | 22,65 | 3,66% | 21.331,00 |
| 11.03.2024 | 22,35 | 22,60 | 21,60 | 21,85 | -1,80% | 26.856,00 |
| 08.03.2024 | 21,95 | 22,30 | 21,80 | 22,25 | 2,06% | 9.420,00 |
| 07.03.2024 | 22,20 | 22,35 | 21,80 | 21,80 | -1,80% | 11.388,00 |
| 06.03.2024 | 21,40 | 22,20 | 21,20 | 22,20 | 4,47% | 16.800,00 |
| 05.03.2024 | 21,80 | 21,80 | 21,25 | 21,25 | -2,07% | 12.881,00 |
| 04.03.2024 | 21,90 | 21,90 | 21,50 | 21,70 | 0,46% | 9.447,00 |
| 01.03.2024 | 22,05 | 22,05 | 21,50 | 21,60 | -1,82% | 13.362,00 |
| 29.02.2024 | 22,00 | 22,00 | 21,00 | 22,00 | 1,15% | 31.354,00 |
| 28.02.2024 | 23,90 | 23,90 | 21,40 | 21,75 | -9,00% | 79.649,00 |
| 27.02.2024 | 23,90 | 23,90 | 23,75 | 23,90 | 0,63% | 14.663,00 |
| 26.02.2024 | 23,75 | 23,95 | 23,75 | 23,75 | 0,00% | 13.973,00 |
| 23.02.2024 | 24,00 | 24,00 | 23,70 | 23,75 | -0,42% | 8.489,00 |
| 22.02.2024 | 23,45 | 24,00 | 23,40 | 23,85 | 2,80% | 19.382,00 |
| 21.02.2024 | 23,40 | 23,45 | 23,15 | 23,20 | -1,69% | 5.186,00 |
| 20.02.2024 | 23,50 | 23,60 | 23,40 | 23,60 | 0,85% | 3.854,00 |
| 19.02.2024 | 23,45 | 23,65 | 23,40 | 23,40 | -0,85% | 9.972,00 |
| 16.02.2024 | 23,20 | 23,75 | 23,20 | 23,60 | 1,94% | 9.794,00 |
| 15.02.2024 | 23,40 | 23,40 | 22,90 | 23,15 | -0,43% | 6.239,00 |
| 14.02.2024 | 22,80 | 23,40 | 22,65 | 23,25 | 2,65% | 12.462,00 |
| 13.02.2024 | 22,65 | 22,90 | 22,35 | 22,65 | 0,89% | 18.399,00 |
| 12.02.2024 | 22,50 | 22,90 | 22,45 | 22,45 | -0,66% | 10.011,00 |
| 09.02.2024 | 23,20 | 23,20 | 22,40 | 22,60 | -2,59% | 10.933,00 |
| 08.02.2024 | 23,25 | 23,25 | 23,10 | 23,20 | -0,22% | 8.821,00 |
| 07.02.2024 | 23,95 | 23,95 | 23,10 | 23,25 | -1,27% | 9.195,00 |
| 06.02.2024 | 24,00 | 24,00 | 23,20 | 23,55 | -1,67% | 10.170,00 |
| 05.02.2024 | 23,60 | 24,15 | 23,60 | 23,95 | 2,35% | 8.223,00 |
| 02.02.2024 | 23,00 | 24,20 | 23,00 | 23,40 | 2,41% | 12.993,00 |
| 01.02.2024 | 23,25 | 23,25 | 22,80 | 22,85 | -3,38% | 14.926,00 |
| 31.01.2024 | 23,00 | 23,70 | 23,00 | 23,65 | 1,94% | 11.728,00 |
| 30.01.2024 | 24,10 | 24,30 | 23,00 | 23,20 | -4,13% | 30.885,00 |
| 29.01.2024 | 24,00 | 24,20 | 23,55 | 24,20 | 1,68% | 3.914,00 |
| 26.01.2024 | 23,60 | 23,90 | 23,50 | 23,80 | 1,49% | 5.503,00 |
| 25.01.2024 | 24,00 | 24,00 | 23,30 | 23,45 | -2,09% | 8.656,00 |
| 24.01.2024 | 23,60 | 24,30 | 23,55 | 23,95 | 1,91% | 17.802,00 |
| 23.01.2024 | 22,25 | 23,75 | 22,25 | 23,50 | 6,33% | 14.361,00 |
| 22.01.2024 | 21,55 | 22,30 | 21,55 | 22,10 | 1,61% | 12.925,00 |
| 19.01.2024 | 22,20 | 22,50 | 21,75 | 21,75 | -2,03% | 8.288,00 |
| 18.01.2024 | 22,00 | 22,25 | 21,80 | 22,20 | 1,37% | 7.135,00 |
| 17.01.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | 6.849,00 |
| 16.01.2024 | 21,90 | 22,30 | 21,80 | 22,30 | 1,83% | 10.493,00 |
| 15.01.2024 | 22,55 | 22,55 | 21,80 | 21,90 | -2,45% | 10.918,00 |
| 12.01.2024 | 22,60 | 22,80 | 22,25 | 22,45 | -0,22% | 6.270,00 |
| 11.01.2024 | 23,10 | 23,10 | 22,50 | 22,50 | -2,17% | 8.759,00 |
| 10.01.2024 | 22,70 | 23,10 | 22,65 | 23,00 | 0,22% | 5.077,00 |
| 09.01.2024 | 22,90 | 23,00 | 22,60 | 22,95 | 0,44% | 11.981,00 |
| 08.01.2024 | 23,30 | 23,30 | 22,85 | 22,85 | -1,30% | 9.842,00 |
| 05.01.2024 | 23,10 | 23,30 | 22,65 | 23,15 | 0,43% | 9.845,00 |
| 04.01.2024 | 23,30 | 23,40 | 23,00 | 23,05 | -0,22% | 10.057,00 |
| 03.01.2024 | 24,40 | 24,40 | 23,10 | 23,10 | -5,71% | 20.221,00 |
| 29.12.2023 | 24,50 | 24,80 | 24,20 | 24,50 | 1,45% | 7.783,00 |
| 28.12.2023 | 24,00 | 24,20 | 24,00 | 24,15 | 1,05% | 5.319,00 |
| 27.12.2023 | 23,75 | 24,10 | 23,70 | 23,90 | 0,00% | 12.688,00 |
| 22.12.2023 | 23,60 | 23,90 | 23,60 | 23,90 | 0,42% | 16.256,00 |
| 21.12.2023 | 24,00 | 24,25 | 23,50 | 23,80 | 0,00% | 25.876,00 |
| 20.12.2023 | 23,65 | 24,10 | 23,65 | 23,80 | 0,42% | 16.597,00 |
| 19.12.2023 | 23,60 | 23,75 | 23,55 | 23,70 | 0,42% | 5.737,00 |
| 18.12.2023 | 23,75 | 24,00 | 23,50 | 23,60 | -0,21% | 13.218,00 |
| 15.12.2023 | 23,70 | 23,90 | 23,25 | 23,65 | -0,42% | 9.479,00 |
| 14.12.2023 | 23,10 | 24,10 | 23,10 | 23,75 | 4,17% | 23.098,00 |
| 13.12.2023 | 22,60 | 23,30 | 22,60 | 22,80 | 0,22% | 7.841,00 |
| 12.12.2023 | 23,90 | 23,95 | 22,65 | 22,75 | -4,21% | 13.783,00 |
| 11.12.2023 | 24,20 | 24,25 | 23,75 | 23,75 | -1,86% | 15.035,00 |
| 08.12.2023 | 22,70 | 24,50 | 22,55 | 24,20 | 6,61% | 13.926,00 |
| 07.12.2023 | 22,50 | 22,90 | 22,30 | 22,70 | 0,44% | 5.569,00 |
| 06.12.2023 | 22,25 | 23,00 | 22,20 | 22,60 | 2,49% | 14.143,00 |
| 05.12.2023 | 22,20 | 22,20 | 22,05 | 22,05 | -1,12% | 1.314,00 |
| 04.12.2023 | 21,60 | 22,50 | 21,60 | 22,30 | 3,72% | 6.393,00 |
| 01.12.2023 | 21,60 | 21,60 | 21,45 | 21,50 | 0,00% | 2.972,00 |
| 30.11.2023 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | 933,00 |
| 29.11.2023 | 21,40 | 21,50 | 21,30 | 21,50 | 0,94% | 2.738,00 |
| 28.11.2023 | 21,65 | 21,70 | 21,15 | 21,30 | -0,93% | 5.896,00 |
| 27.11.2023 | 21,50 | 21,75 | 21,50 | 21,50 | -0,69% | 4.542,00 |
| 24.11.2023 | 21,65 | 21,65 | 21,40 | 21,65 | 0,23% | 3.608,00 |
| 23.11.2023 | 21,70 | 21,70 | 21,35 | 21,60 | 0,00% | 2.830,00 |
| 22.11.2023 | 21,00 | 21,60 | 21,00 | 21,60 | 2,37% | 7.208,00 |
| 21.11.2023 | 21,95 | 21,95 | 21,10 | 21,10 | -4,52% | 5.501,00 |