Börse:
31,550€
-1,00%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
31,550€
Ask:
31,550€
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,40 | 31,65 | 30,84 | 31,55 | -0,54% | - |
| 25.02.2021 | 31,24 | 32,21 | 31,15 | 31,72 | 2,52% | 511.542,00 |
| 24.02.2021 | 30,32 | 31,60 | 30,08 | 30,94 | 2,38% | 639.569,00 |
| 23.02.2021 | 29,18 | 30,49 | 29,18 | 30,22 | 3,35% | 563.437,00 |
| 22.02.2021 | 28,60 | 29,33 | 28,15 | 29,24 | 1,04% | 257.475,00 |
| 19.02.2021 | 29,24 | 29,38 | 28,62 | 28,94 | -0,58% | 373.333,00 |
| 18.02.2021 | 29,25 | 29,42 | 28,92 | 29,11 | -1,19% | 231.953,00 |
| 17.02.2021 | 29,88 | 29,90 | 29,25 | 29,46 | -1,44% | 322.874,00 |
| 16.02.2021 | 29,66 | 30,35 | 29,51 | 29,89 | 1,15% | 294.736,00 |
| 15.02.2021 | 28,93 | 29,64 | 28,79 | 29,55 | 3,07% | 345.512,00 |
| 12.02.2021 | 28,60 | 28,79 | 28,21 | 28,67 | -0,45% | 152.839,00 |
| 11.02.2021 | 28,44 | 28,96 | 28,20 | 28,80 | 1,12% | 179.675,00 |
| 10.02.2021 | 28,79 | 28,98 | 28,39 | 28,48 | -0,38% | 312.096,00 |
| 09.02.2021 | 28,77 | 28,81 | 28,15 | 28,59 | -0,66% | 316.530,00 |
| 08.02.2021 | 28,98 | 29,01 | 28,64 | 28,78 | 0,10% | 278.246,00 |
| 05.02.2021 | 28,87 | 29,05 | 28,61 | 28,75 | 0,10% | 298.383,00 |
| 04.02.2021 | 28,55 | 28,95 | 28,05 | 28,72 | 0,60% | 536.880,00 |
| 03.02.2021 | 29,42 | 29,46 | 28,32 | 28,55 | -1,72% | 488.559,00 |
| 02.02.2021 | 29,80 | 30,06 | 28,88 | 29,05 | -1,66% | 408.676,00 |
| 01.02.2021 | 29,40 | 30,00 | 28,84 | 29,54 | 0,48% | 461.739,00 |
| 29.01.2021 | 30,11 | 30,36 | 29,11 | 29,40 | -4,39% | 853.946,00 |
| 28.01.2021 | 30,76 | 31,09 | 29,05 | 30,75 | -1,51% | 1.160.909,00 |
| 27.01.2021 | 28,71 | 32,62 | 28,71 | 31,22 | 9,01% | 2.270.603,00 |
| 26.01.2021 | 27,20 | 29,08 | 27,06 | 28,64 | 5,06% | 761.542,00 |
| 25.01.2021 | 28,00 | 28,16 | 27,13 | 27,26 | -1,77% | 428.951,00 |
| 22.01.2021 | 27,70 | 27,85 | 27,19 | 27,75 | -0,07% | 477.667,00 |
| 21.01.2021 | 28,50 | 28,80 | 27,57 | 27,77 | -1,14% | 590.637,00 |
| 20.01.2021 | 27,50 | 29,22 | 27,42 | 28,09 | 4,42% | 1.214.515,00 |
| 19.01.2021 | 27,36 | 27,46 | 26,75 | 26,90 | -1,47% | 271.246,00 |
| 18.01.2021 | 26,30 | 27,49 | 26,21 | 27,30 | 3,17% | 409.090,00 |
| 15.01.2021 | 26,48 | 26,53 | 25,98 | 26,46 | -0,68% | 484.079,00 |
| 14.01.2021 | 25,97 | 26,68 | 25,54 | 26,64 | 3,22% | 542.079,00 |
| 13.01.2021 | 26,40 | 26,47 | 25,30 | 25,81 | -2,46% | 667.281,00 |
| 12.01.2021 | 26,34 | 26,71 | 26,10 | 26,46 | -0,94% | 407.543,00 |
| 11.01.2021 | 27,30 | 27,30 | 26,31 | 26,71 | -2,52% | 580.522,00 |
| 08.01.2021 | 27,50 | 27,65 | 27,07 | 27,40 | 0,11% | 380.398,00 |
| 07.01.2021 | 27,61 | 27,61 | 26,76 | 27,37 | -0,40% | 274.613,00 |
| 06.01.2021 | 27,10 | 27,95 | 26,76 | 27,48 | 2,42% | 367.738,00 |
| 05.01.2021 | 26,60 | 27,25 | 26,44 | 26,83 | 1,02% | 407.553,00 |
| 04.01.2021 | 27,57 | 27,81 | 26,33 | 26,56 | -2,67% | 716.293,00 |
| 30.12.2020 | 27,45 | 27,73 | 27,28 | 27,29 | -0,29% | 125.416,00 |
| 29.12.2020 | 27,49 | 27,83 | 27,37 | 27,37 | 0,59% | 350.979,00 |
| 28.12.2020 | 27,71 | 28,00 | 27,07 | 27,21 | 0,52% | 243.877,00 |
| 23.12.2020 | 27,14 | 27,23 | 26,66 | 27,07 | 0,59% | 165.471,00 |
| 22.12.2020 | 26,70 | 27,05 | 26,62 | 26,91 | 1,59% | 265.708,00 |
| 21.12.2020 | 27,35 | 27,35 | 25,68 | 26,49 | -4,75% | 666.279,00 |
| 18.12.2020 | 28,15 | 28,32 | 27,81 | 27,81 | -1,21% | 715.417,00 |
| 17.12.2020 | 28,39 | 28,50 | 27,99 | 28,15 | 0,04% | 325.443,00 |
| 16.12.2020 | 27,50 | 28,33 | 27,50 | 28,14 | 1,30% | 450.759,00 |
| 15.12.2020 | 27,17 | 27,88 | 27,05 | 27,78 | 3,04% | 399.615,00 |
| 14.12.2020 | 26,61 | 27,34 | 26,61 | 26,96 | 1,39% | 375.819,00 |
| 11.12.2020 | 26,93 | 26,97 | 26,12 | 26,59 | -1,55% | 456.384,00 |
| 10.12.2020 | 27,45 | 27,77 | 26,68 | 27,01 | -1,60% | 462.934,00 |
| 09.12.2020 | 27,24 | 28,16 | 26,88 | 27,45 | -0,47% | 493.504,00 |
| 08.12.2020 | 27,47 | 27,70 | 27,01 | 27,58 | 0,51% | 321.926,00 |
| 07.12.2020 | 27,43 | 27,83 | 27,05 | 27,44 | 0,37% | 278.084,00 |
| 04.12.2020 | 27,19 | 27,55 | 27,11 | 27,34 | 0,96% | 362.489,00 |
| 03.12.2020 | 26,08 | 27,21 | 25,89 | 27,08 | 4,03% | 508.570,00 |
| 02.12.2020 | 26,48 | 26,48 | 25,66 | 26,03 | -1,81% | 263.198,00 |
| 01.12.2020 | 26,00 | 26,56 | 25,97 | 26,51 | 2,71% | 377.900,00 |
| 30.11.2020 | 26,54 | 26,54 | 25,81 | 25,81 | -3,62% | 589.252,00 |
| 27.11.2020 | 27,30 | 27,45 | 26,52 | 26,78 | -1,25% | 286.871,00 |
| 26.11.2020 | 27,47 | 27,50 | 26,73 | 27,12 | -0,70% | 305.879,00 |
| 25.11.2020 | 27,76 | 28,13 | 27,13 | 27,31 | -0,98% | 342.170,00 |
| 24.11.2020 | 26,77 | 27,69 | 26,77 | 27,58 | 4,08% | 794.546,00 |
| 23.11.2020 | 26,00 | 26,60 | 26,00 | 26,50 | 2,87% | 550.087,00 |
| 20.11.2020 | 25,39 | 25,76 | 25,27 | 25,76 | 0,51% | 293.530,00 |
| 19.11.2020 | 25,70 | 25,90 | 25,16 | 25,63 | -2,10% | 453.612,00 |
| 18.11.2020 | 26,24 | 26,52 | 25,93 | 26,18 | 0,19% | 448.058,00 |
| 17.11.2020 | 25,90 | 26,13 | 25,31 | 26,13 | 0,81% | 566.461,00 |
| 16.11.2020 | 25,04 | 25,96 | 24,74 | 25,92 | 4,39% | 1.244.566,00 |
| 13.11.2020 | 24,29 | 24,85 | 24,00 | 24,83 | 0,81% | 419.448,00 |
| 12.11.2020 | 24,57 | 25,55 | 24,31 | 24,63 | -0,97% | 449.944,00 |
| 11.11.2020 | 24,80 | 25,82 | 24,37 | 24,87 | 1,10% | 690.356,00 |
| 10.11.2020 | 24,20 | 25,02 | 23,73 | 24,60 | 1,28% | 951.791,00 |
| 09.11.2020 | 21,33 | 24,85 | 21,30 | 24,29 | 15,78% | 1.601.674,00 |
| 06.11.2020 | 20,79 | 21,28 | 20,39 | 20,98 | 0,33% | 476.782,00 |
| 05.11.2020 | 20,83 | 21,17 | 20,39 | 20,91 | 0,87% | 694.823,00 |
| 04.11.2020 | 20,00 | 21,39 | 19,77 | 20,73 | 1,67% | 959.133,00 |
| 03.11.2020 | 20,07 | 21,29 | 19,60 | 20,39 | 2,33% | 846.388,00 |
| 02.11.2020 | 19,84 | 20,09 | 19,44 | 19,93 | 1,32% | 519.064,00 |
| 30.10.2020 | 19,89 | 20,03 | 19,40 | 19,67 | -1,63% | 822.368,00 |
| 29.10.2020 | 20,78 | 21,01 | 19,88 | 19,99 | -3,43% | 709.409,00 |
| 28.10.2020 | 21,17 | 21,17 | 20,53 | 20,70 | -4,17% | 640.690,00 |
| 27.10.2020 | 22,00 | 22,01 | 21,33 | 21,60 | -1,86% | 548.498,00 |
| 26.10.2020 | 22,70 | 22,70 | 21,83 | 22,01 | -4,97% | 521.380,00 |
| 23.10.2020 | 22,49 | 23,49 | 22,30 | 23,16 | 1,85% | 498.839,00 |
| 22.10.2020 | 21,81 | 22,74 | 21,54 | 22,74 | 3,04% | 402.930,00 |
| 21.10.2020 | 22,49 | 22,50 | 21,80 | 22,07 | -1,03% | 393.138,00 |
| 20.10.2020 | 21,61 | 22,55 | 21,50 | 22,30 | 2,39% | 470.977,00 |
| 19.10.2020 | 21,70 | 21,97 | 21,59 | 21,78 | 1,11% | 330.503,00 |
| 16.10.2020 | 22,05 | 22,13 | 21,39 | 21,54 | -1,24% | 789.867,00 |
| 15.10.2020 | 22,06 | 22,06 | 21,37 | 21,81 | -2,24% | 429.242,00 |
| 14.10.2020 | 23,17 | 23,40 | 22,23 | 22,31 | -4,04% | 388.536,00 |
| 13.10.2020 | 23,88 | 23,88 | 23,03 | 23,25 | -2,80% | 474.999,00 |
| 12.10.2020 | 23,95 | 24,56 | 23,67 | 23,92 | -0,17% | 392.122,00 |
| 09.10.2020 | 22,99 | 24,16 | 22,90 | 23,96 | 3,32% | 517.197,00 |
| 08.10.2020 | 22,35 | 23,24 | 22,35 | 23,19 | 3,76% | 455.028,00 |
| 07.10.2020 | 22,59 | 22,70 | 22,09 | 22,35 | -1,97% | 365.711,00 |
| 06.10.2020 | 21,99 | 22,81 | 21,88 | 22,80 | 3,78% | 430.907,00 |