53,240€
0,99%
Echtzeit-Aktienkurs Bombardier Inc.
Bid:
Ask:
Aktienkurse zur Bombardier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 52,68 | 53,75 | 52,25 | 53,47 | 1,12% | 8.410,00 |
| 16.05.2024 | 51,26 | 53,04 | 50,35 | 52,88 | 2,80% | 16.004,00 |
| 15.05.2024 | 49,06 | 51,67 | 48,82 | 51,44 | 4,85% | 1.595,00 |
| 14.05.2024 | 48,51 | 49,40 | 48,29 | 49,06 | 0,59% | 2.768,00 |
| 13.05.2024 | 48,66 | 50,08 | 48,49 | 48,77 | 0,31% | - |
| 10.05.2024 | 48,48 | 49,02 | 48,27 | 48,62 | 0,44% | 110,00 |
| 09.05.2024 | 48,95 | 49,46 | 48,29 | 48,41 | -1,05% | - |
| 08.05.2024 | 49,80 | 49,80 | 48,31 | 48,92 | -1,82% | 600,00 |
| 07.05.2024 | 50,17 | 50,47 | 49,52 | 49,83 | -0,32% | 1.300,00 |
| 06.05.2024 | 48,35 | 50,53 | 48,14 | 49,99 | 3,35% | 20,00 |
| 03.05.2024 | 47,57 | 48,57 | 46,89 | 48,37 | 1,69% | 6.960,00 |
| 02.05.2024 | 46,27 | 47,73 | 44,81 | 47,56 | 11,36% | 600,00 |
| 30.04.2024 | 42,87 | 43,06 | 42,64 | 42,71 | -0,79% | 30,00 |
| 29.04.2024 | 43,50 | 44,35 | 42,71 | 43,05 | -1,32% | 12.000,00 |
| 26.04.2024 | 42,35 | 44,01 | 42,03 | 43,63 | 3,57% | 1.089,00 |
| 25.04.2024 | 38,38 | 42,53 | 37,11 | 42,12 | 8,35% | 40,00 |
| 24.04.2024 | 40,28 | 41,07 | 38,23 | 38,88 | -3,30% | - |
| 23.04.2024 | 39,20 | 40,65 | 39,08 | 40,20 | 2,55% | - |
| 22.04.2024 | 39,00 | 39,71 | 38,81 | 39,20 | 0,62% | - |
| 19.04.2024 | 38,51 | 39,10 | 38,30 | 38,96 | 0,79% | - |
| 18.04.2024 | 38,87 | 39,37 | 38,24 | 38,66 | -0,95% | - |
| 17.04.2024 | 39,24 | 40,11 | 38,84 | 39,03 | -0,56% | 3.500,00 |
| 16.04.2024 | 38,87 | 39,41 | 38,21 | 39,25 | 0,94% | 270,00 |
| 15.04.2024 | 39,79 | 40,76 | 38,58 | 38,88 | -2,73% | - |
| 12.04.2024 | 40,57 | 41,02 | 39,50 | 39,97 | -2,03% | - |
| 11.04.2024 | 40,55 | 41,18 | 39,74 | 40,80 | 0,55% | 3.200,00 |
| 10.04.2024 | 41,73 | 41,90 | 40,24 | 40,58 | -2,71% | - |
| 09.04.2024 | 40,43 | 41,77 | 40,12 | 41,71 | 3,19% | 1.000,00 |
| 08.04.2024 | 40,12 | 40,62 | 39,98 | 40,42 | 0,17% | - |
| 05.04.2024 | 39,09 | 40,89 | 38,94 | 40,35 | 2,61% | - |
| 04.04.2024 | 38,15 | 40,60 | 38,11 | 39,32 | 3,11% | 1.000,00 |
| 03.04.2024 | 38,05 | 38,54 | 37,50 | 38,14 | 0,13% | 90,00 |
| 02.04.2024 | 39,45 | 39,49 | 37,79 | 38,09 | -4,31% | 1.040,00 |
| 28.03.2024 | 39,71 | 40,04 | 39,61 | 39,80 | -0,13% | - |
| 27.03.2024 | 39,48 | 39,98 | 39,26 | 39,85 | 0,53% | - |
| 26.03.2024 | 39,96 | 40,23 | 38,33 | 39,64 | -0,58% | - |
| 25.03.2024 | 40,55 | 40,59 | 39,67 | 39,87 | -1,30% | 1.000,00 |
| 22.03.2024 | 40,03 | 40,71 | 39,81 | 40,40 | 1,00% | 2.104,00 |
| 21.03.2024 | 40,57 | 41,13 | 39,86 | 40,00 | -0,81% | 2.736,00 |
| 20.03.2024 | 39,42 | 40,74 | 39,25 | 40,32 | 2,21% | - |
| 19.03.2024 | 38,44 | 39,60 | 38,23 | 39,45 | 2,43% | 904,00 |
| 18.03.2024 | 37,30 | 38,63 | 36,98 | 38,52 | 3,67% | 30,00 |
| 15.03.2024 | 36,89 | 37,78 | 36,77 | 37,15 | 0,79% | - |
| 14.03.2024 | 36,24 | 36,97 | 36,14 | 36,86 | 1,65% | - |
| 13.03.2024 | 35,77 | 36,60 | 35,48 | 36,26 | 1,03% | - |
| 12.03.2024 | 35,64 | 36,25 | 35,36 | 35,89 | 0,57% | 560,00 |
| 11.03.2024 | 35,53 | 36,08 | 35,34 | 35,69 | 0,39% | - |
| 08.03.2024 | 35,45 | 35,88 | 35,04 | 35,55 | -0,13% | 2.610,00 |
| 07.03.2024 | 35,99 | 36,46 | 35,47 | 35,59 | -1,08% | - |
| 06.03.2024 | 34,27 | 36,10 | 34,21 | 35,98 | 5,16% | 240,00 |
| 05.03.2024 | 33,79 | 34,67 | 33,69 | 34,22 | 1,02% | - |
| 04.03.2024 | 33,81 | 34,16 | 33,46 | 33,87 | 0,06% | 14,00 |
| 01.03.2024 | 33,51 | 34,24 | 33,32 | 33,85 | 1,03% | 200,00 |
| 29.02.2024 | 32,26 | 33,56 | 32,05 | 33,51 | 4,26% | 1.488,00 |
| 28.02.2024 | 32,52 | 32,70 | 31,81 | 32,14 | -1,15% | - |
| 27.02.2024 | 32,77 | 33,18 | 32,38 | 32,51 | -0,79% | - |
| 26.02.2024 | 33,69 | 33,69 | 32,76 | 32,77 | -2,98% | 880,00 |
| 23.02.2024 | 34,49 | 34,58 | 33,54 | 33,78 | -2,07% | 99,00 |
| 22.02.2024 | 34,85 | 35,31 | 34,42 | 34,49 | -0,92% | 992,00 |
| 21.02.2024 | 35,72 | 35,81 | 34,59 | 34,81 | -2,48% | - |
| 20.02.2024 | 36,09 | 36,53 | 35,36 | 35,70 | -1,08% | 48,00 |
| 19.02.2024 | 36,03 | 36,13 | 35,80 | 36,09 | 0,18% | 48,00 |
| 16.02.2024 | 36,36 | 37,02 | 35,76 | 36,02 | -1,17% | - |
| 15.02.2024 | 34,46 | 36,60 | 34,18 | 36,45 | 5,81% | 1.700,00 |
| 14.02.2024 | 32,47 | 34,61 | 32,47 | 34,45 | 6,16% | 1.200,00 |
| 13.02.2024 | 33,98 | 34,31 | 32,33 | 32,45 | -4,46% | - |
| 12.02.2024 | 33,16 | 34,19 | 32,69 | 33,96 | 2,21% | - |
| 09.02.2024 | 30,62 | 33,48 | 30,62 | 33,23 | 8,37% | - |
| 08.02.2024 | 35,75 | 36,11 | 30,56 | 30,66 | -14,74% | - |
| 07.02.2024 | 36,43 | 36,71 | 34,86 | 35,96 | -1,33% | 1.500,00 |
| 06.02.2024 | 35,08 | 36,50 | 35,04 | 36,45 | 3,52% | 1.920,00 |
| 05.02.2024 | 34,99 | 35,62 | 34,62 | 35,21 | 0,23% | 60,00 |
| 02.02.2024 | 34,47 | 35,21 | 33,51 | 35,13 | 1,43% | - |
| 01.02.2024 | 34,22 | 34,99 | 33,77 | 34,63 | 1,27% | - |
| 31.01.2024 | 34,61 | 34,95 | 34,03 | 34,20 | -1,20% | 360,00 |
| 30.01.2024 | 34,72 | 34,91 | 34,03 | 34,61 | -0,73% | - |
| 29.01.2024 | 34,28 | 35,04 | 33,94 | 34,87 | 1,84% | - |
| 26.01.2024 | 34,34 | 34,92 | 33,95 | 34,24 | -0,74% | 960,00 |
| 25.01.2024 | 32,99 | 34,81 | 32,94 | 34,49 | 4,59% | - |
| 24.01.2024 | 33,52 | 34,32 | 32,76 | 32,98 | -1,64% | 108,00 |
| 23.01.2024 | 32,89 | 33,81 | 32,01 | 33,53 | 1,38% | 1.000,00 |
| 22.01.2024 | 35,51 | 35,78 | 33,06 | 33,07 | -6,81% | - |
| 19.01.2024 | 35,32 | 35,80 | 34,68 | 35,49 | -0,08% | - |
| 18.01.2024 | 34,95 | 35,78 | 34,95 | 35,52 | 1,12% | - |
| 17.01.2024 | 35,54 | 35,54 | 34,57 | 35,12 | -1,27% | 652,00 |
| 16.01.2024 | 36,31 | 36,37 | 35,15 | 35,57 | -2,11% | - |
| 15.01.2024 | 35,89 | 36,51 | 35,76 | 36,34 | 1,44% | 2.760,00 |
| 12.01.2024 | 37,31 | 37,82 | 35,45 | 35,82 | -3,84% | 2.507,00 |
| 11.01.2024 | 37,51 | 37,81 | 36,55 | 37,25 | -0,69% | 2.048,00 |
| 10.01.2024 | 38,21 | 38,28 | 37,14 | 37,51 | -1,74% | 249,00 |
| 09.01.2024 | 37,93 | 38,66 | 36,88 | 38,18 | 0,50% | - |
| 08.01.2024 | 35,50 | 37,99 | 34,97 | 37,99 | 6,85% | 1.000,00 |
| 05.01.2024 | 35,25 | 35,59 | 34,73 | 35,55 | 0,95% | - |
| 04.01.2024 | 34,15 | 35,41 | 34,03 | 35,22 | 2,77% | 27,00 |
| 03.01.2024 | 35,95 | 36,02 | 34,17 | 34,27 | -4,81% | - |
| 02.01.2024 | 36,57 | 36,71 | 35,78 | 36,00 | -0,04% | - |
| 29.12.2023 | 36,05 | 36,15 | 35,95 | 36,01 | -0,26% | - |
| 28.12.2023 | 35,69 | 36,18 | 35,31 | 36,11 | 0,74% | - |
| 27.12.2023 | 36,37 | 36,77 | 35,72 | 35,84 | 0,25% | 100,00 |
| 22.12.2023 | 35,46 | 36,47 | 35,46 | 35,75 | 0,34% | - |