49,035€
-0,84%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 49,49 | 49,49 | 48,29 | 49,04 | -0,84% | 2.484,00 |
| 15.04.2024 | 50,75 | 51,18 | 49,45 | 49,45 | -2,48% | 1.963,00 |
| 12.04.2024 | 52,50 | 52,91 | 50,67 | 50,71 | -3,41% | 1.240,00 |
| 11.04.2024 | 52,34 | 53,03 | 51,94 | 52,50 | 0,31% | 145,00 |
| 10.04.2024 | 52,71 | 53,16 | 51,27 | 52,34 | -0,51% | 2.625,00 |
| 09.04.2024 | 51,98 | 53,38 | 51,55 | 52,61 | 1,21% | 1.136,00 |
| 08.04.2024 | 49,96 | 52,04 | 49,45 | 51,98 | 4,05% | 1.647,00 |
| 05.04.2024 | 50,21 | 50,35 | 49,01 | 49,96 | -0,61% | 1.360,00 |
| 04.04.2024 | 52,16 | 52,28 | 50,12 | 50,26 | -3,61% | 53.979,00 |
| 03.04.2024 | 53,00 | 53,06 | 51,56 | 52,14 | -1,66% | 30.575,00 |
| 02.04.2024 | 54,40 | 54,56 | 52,60 | 53,02 | -2,57% | 25.458,00 |
| 28.03.2024 | 55,14 | 55,66 | 54,08 | 54,42 | -0,98% | 27.198,00 |
| 27.03.2024 | 54,00 | 55,30 | 53,74 | 54,96 | 1,89% | 23.860,00 |
| 26.03.2024 | 53,78 | 54,40 | 53,22 | 53,94 | 0,30% | 18.595,00 |
| 25.03.2024 | 52,18 | 54,16 | 51,46 | 53,78 | 3,03% | 40.648,00 |
| 22.03.2024 | 52,70 | 52,90 | 51,48 | 52,20 | -1,17% | 36.145,00 |
| 21.03.2024 | 53,78 | 53,98 | 52,64 | 52,82 | -1,68% | 20.709,00 |
| 20.03.2024 | 52,14 | 53,72 | 51,62 | 53,72 | 1,40% | 24.691,00 |
| 19.03.2024 | 53,46 | 53,48 | 52,54 | 52,98 | -0,64% | 21.926,00 |
| 18.03.2024 | 54,36 | 54,66 | 53,30 | 53,32 | -2,56% | 18.060,00 |
| 15.03.2024 | 55,88 | 56,00 | 53,86 | 54,72 | -1,90% | 35.199,00 |
| 14.03.2024 | 56,48 | 57,08 | 55,56 | 55,78 | -0,89% | 19.927,00 |
| 13.03.2024 | 55,36 | 56,88 | 55,34 | 56,28 | 1,37% | 24.951,00 |
| 12.03.2024 | 55,74 | 55,74 | 54,38 | 55,52 | 0,25% | 25.958,00 |
| 11.03.2024 | 56,28 | 56,98 | 55,00 | 55,38 | -1,18% | 34.093,00 |
| 08.03.2024 | 54,64 | 56,74 | 54,02 | 56,04 | 2,52% | 91.178,00 |
| 07.03.2024 | 58,50 | 58,50 | 50,70 | 54,66 | -13,70% | 399.644,00 |
| 06.03.2024 | 62,82 | 63,58 | 62,16 | 63,34 | 1,15% | 10.202,00 |
| 05.03.2024 | 63,48 | 63,48 | 62,08 | 62,62 | -1,79% | 6.236,00 |
| 04.03.2024 | 63,64 | 64,44 | 63,40 | 63,76 | 0,06% | 6.586,00 |
| 01.03.2024 | 62,90 | 63,94 | 62,48 | 63,72 | 1,53% | 8.799,00 |
| 29.02.2024 | 63,58 | 64,32 | 62,72 | 62,76 | -1,44% | 8.675,00 |
| 28.02.2024 | 63,72 | 63,98 | 62,94 | 63,68 | -0,16% | 2.953,00 |
| 27.02.2024 | 63,54 | 63,98 | 63,14 | 63,78 | 0,35% | 4.622,00 |
| 26.02.2024 | 63,16 | 64,02 | 62,96 | 63,56 | 0,63% | 4.160,00 |
| 23.02.2024 | 63,90 | 64,06 | 62,98 | 63,16 | -1,65% | 10.806,00 |
| 22.02.2024 | 63,98 | 64,60 | 63,54 | 64,22 | 1,04% | 8.098,00 |
| 21.02.2024 | 62,28 | 63,64 | 62,20 | 63,56 | 2,15% | 4.896,00 |
| 20.02.2024 | 62,52 | 62,66 | 61,56 | 62,22 | -1,02% | 6.147,00 |
| 19.02.2024 | 63,36 | 63,42 | 62,68 | 62,86 | -0,76% | 6.959,00 |
| 16.02.2024 | 63,52 | 64,32 | 63,34 | 63,34 | 0,25% | 5.992,00 |
| 15.02.2024 | 63,70 | 64,30 | 63,00 | 63,18 | -0,50% | 16.258,00 |
| 14.02.2024 | 61,72 | 63,50 | 61,56 | 63,50 | 3,66% | 12.956,00 |
| 13.02.2024 | 62,10 | 62,64 | 61,26 | 61,26 | -1,35% | 11.350,00 |
| 12.02.2024 | 60,52 | 62,52 | 60,52 | 62,10 | 3,12% | 28.531,00 |
| 09.02.2024 | 58,84 | 60,38 | 58,60 | 60,22 | 2,31% | 19.761,00 |
| 08.02.2024 | 57,32 | 58,98 | 57,20 | 58,86 | 2,87% | 19.296,00 |
| 07.02.2024 | 57,72 | 57,88 | 56,98 | 57,22 | -0,80% | 5.420,00 |
| 06.02.2024 | 57,14 | 57,70 | 56,82 | 57,68 | 0,98% | 14.347,00 |
| 05.02.2024 | 56,98 | 57,38 | 56,40 | 57,12 | 0,71% | 19.972,00 |
| 02.02.2024 | 57,20 | 57,72 | 56,58 | 56,72 | -0,87% | 14.037,00 |
| 01.02.2024 | 57,74 | 58,08 | 56,64 | 57,22 | -0,49% | 19.596,00 |
| 31.01.2024 | 59,32 | 59,64 | 56,50 | 57,50 | -3,33% | 20.530,00 |
| 30.01.2024 | 59,36 | 60,00 | 58,60 | 59,48 | 0,37% | 16.875,00 |
| 29.01.2024 | 59,90 | 59,90 | 58,54 | 59,26 | -1,04% | 16.160,00 |
| 26.01.2024 | 58,78 | 60,36 | 58,78 | 59,88 | 1,66% | 29.198,00 |
| 25.01.2024 | 58,70 | 58,90 | 57,80 | 58,90 | 0,48% | 18.143,00 |
| 24.01.2024 | 59,16 | 59,74 | 58,20 | 58,62 | -0,37% | 16.122,00 |
| 23.01.2024 | 58,04 | 58,84 | 57,44 | 58,84 | 1,34% | 18.153,00 |
| 22.01.2024 | 58,48 | 58,98 | 57,82 | 58,06 | -0,27% | 16.682,00 |
| 19.01.2024 | 58,38 | 59,12 | 57,68 | 58,22 | -0,48% | 25.125,00 |
| 18.01.2024 | 57,86 | 59,54 | 57,60 | 58,50 | 1,21% | 29.124,00 |
| 17.01.2024 | 60,12 | 60,28 | 56,90 | 57,80 | -3,63% | 57.758,00 |
| 16.01.2024 | 64,50 | 64,90 | 57,68 | 59,98 | -9,34% | 163.156,00 |
| 15.01.2024 | 66,66 | 67,00 | 65,98 | 66,16 | -0,90% | 2.672,00 |
| 12.01.2024 | 66,94 | 67,80 | 65,48 | 66,76 | -0,30% | 8.842,00 |
| 11.01.2024 | 66,94 | 67,42 | 66,32 | 66,96 | 0,51% | 3.504,00 |
| 10.01.2024 | 64,40 | 66,62 | 64,00 | 66,62 | 3,25% | 3.879,00 |
| 09.01.2024 | 65,42 | 65,46 | 63,74 | 64,52 | -1,38% | 9.251,00 |
| 08.01.2024 | 63,46 | 65,42 | 63,06 | 65,42 | 2,64% | 3.137,00 |
| 05.01.2024 | 63,70 | 64,14 | 62,60 | 63,74 | -0,09% | 5.702,00 |
| 04.01.2024 | 64,84 | 64,88 | 63,08 | 63,80 | -1,54% | 8.569,00 |
| 03.01.2024 | 65,68 | 66,00 | 64,44 | 64,80 | -1,64% | 6.904,00 |
| 02.01.2024 | 67,32 | 67,86 | 65,72 | 65,88 | -2,40% | 6.505,00 |
| 29.12.2023 | 66,64 | 67,50 | 66,64 | 67,50 | 1,72% | 3.296,00 |
| 28.12.2023 | 67,08 | 67,10 | 66,32 | 66,36 | -0,96% | 4.842,00 |
| 27.12.2023 | 66,90 | 67,62 | 66,42 | 67,00 | 0,30% | 5.628,00 |
| 22.12.2023 | 67,42 | 67,42 | 66,56 | 66,80 | -1,30% | 7.607,00 |
| 21.12.2023 | 67,42 | 67,94 | 67,02 | 67,68 | 0,45% | 2.333,00 |
| 20.12.2023 | 67,82 | 68,22 | 66,66 | 67,38 | -0,62% | 5.876,00 |
| 19.12.2023 | 67,80 | 68,06 | 66,82 | 67,80 | -0,41% | 7.901,00 |
| 18.12.2023 | 68,72 | 68,72 | 67,58 | 68,08 | -0,87% | 7.329,00 |
| 15.12.2023 | 69,70 | 70,50 | 68,44 | 68,68 | -1,41% | 8.301,00 |
| 14.12.2023 | 68,24 | 70,22 | 67,80 | 69,66 | 2,53% | 16.605,00 |
| 13.12.2023 | 68,08 | 68,46 | 67,18 | 67,94 | -0,29% | 8.133,00 |
| 12.12.2023 | 68,14 | 68,70 | 67,68 | 68,14 | 0,41% | 10.730,00 |
| 11.12.2023 | 67,10 | 68,14 | 66,76 | 67,86 | 1,07% | 9.481,00 |
| 08.12.2023 | 64,56 | 67,48 | 64,52 | 67,14 | 4,03% | 11.473,00 |
| 07.12.2023 | 64,86 | 64,92 | 63,46 | 64,54 | -0,52% | 5.337,00 |
| 06.12.2023 | 64,98 | 65,18 | 64,62 | 64,88 | -0,15% | 10.407,00 |
| 05.12.2023 | 64,28 | 65,04 | 63,80 | 64,98 | 1,31% | 4.161,00 |
| 04.12.2023 | 64,62 | 64,94 | 64,10 | 64,14 | -0,28% | 7.182,00 |
| 01.12.2023 | 64,60 | 64,72 | 63,90 | 64,32 | -0,19% | 4.951,00 |
| 30.11.2023 | 63,28 | 65,02 | 62,82 | 64,44 | 1,96% | 17.804,00 |
| 29.11.2023 | 62,22 | 63,28 | 62,02 | 63,20 | 1,71% | 5.696,00 |
| 28.11.2023 | 61,48 | 62,20 | 61,00 | 62,14 | 0,84% | 4.225,00 |
| 27.11.2023 | 61,44 | 62,30 | 61,42 | 61,62 | -0,13% | 4.051,00 |
| 24.11.2023 | 61,40 | 61,74 | 60,60 | 61,70 | 0,42% | 6.920,00 |
| 23.11.2023 | 61,98 | 61,98 | 61,14 | 61,44 | -0,90% | 10.025,00 |
| 22.11.2023 | 61,22 | 62,46 | 60,92 | 62,00 | 3,82% | 31.042,00 |