51,080€
1,27%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 50,80 | 51,72 | 50,70 | 51,05 | 1,21% | 215,00 |
25.04.2024 | 50,80 | 50,80 | 50,44 | 50,44 | -0,63% | 582,00 |
24.04.2024 | 50,54 | 50,88 | 50,54 | 50,76 | 0,12% | 606,00 |
23.04.2024 | 50,72 | 50,76 | 50,70 | 50,70 | 1,58% | 250,00 |
22.04.2024 | 49,91 | 49,91 | 49,91 | 49,91 | 1,69% | 200,00 |
19.04.2024 | 49,01 | 49,08 | 48,90 | 49,08 | -1,88% | 102,00 |
18.04.2024 | 49,34 | 50,02 | 49,34 | 50,02 | 1,71% | 82,00 |
17.04.2024 | 48,86 | 49,18 | 48,86 | 49,18 | 0,04% | 1,00 |
16.04.2024 | 49,18 | 49,18 | 49,12 | 49,16 | -1,80% | 636,00 |
15.04.2024 | 51,16 | 51,16 | 50,06 | 50,06 | -3,95% | 105,00 |
12.04.2024 | 52,50 | 52,50 | 52,06 | 52,12 | -0,80% | 138,00 |
11.04.2024 | 52,56 | 52,56 | 52,54 | 52,54 | 0,38% | 150,00 |
10.04.2024 | 52,08 | 53,04 | 51,50 | 52,34 | -0,34% | 2.351,00 |
09.04.2024 | 52,16 | 53,20 | 52,16 | 52,52 | 2,14% | 4.365,00 |
08.04.2024 | 49,65 | 51,42 | 49,65 | 51,42 | 2,88% | 495,00 |
05.04.2024 | 50,20 | 50,20 | 49,95 | 49,98 | -0,60% | 530,00 |
04.04.2024 | 51,98 | 52,28 | 50,26 | 50,28 | -3,60% | 1.411,00 |
03.04.2024 | 52,72 | 52,82 | 52,16 | 52,16 | -0,99% | 140,00 |
02.04.2024 | 54,38 | 54,38 | 52,68 | 52,68 | -4,22% | 1.092,00 |
28.03.2024 | 54,98 | 55,40 | 54,98 | 55,00 | 0,00% | 131,00 |
27.03.2024 | 53,72 | 55,00 | 53,72 | 55,00 | 2,23% | 72,00 |
26.03.2024 | 53,68 | 53,80 | 53,68 | 53,80 | 0,82% | 100,00 |
25.03.2024 | 51,98 | 53,42 | 51,86 | 53,36 | 2,62% | 1.814,00 |
22.03.2024 | 52,74 | 52,74 | 51,60 | 52,00 | -2,37% | 382,00 |
21.03.2024 | 53,62 | 53,62 | 53,16 | 53,26 | -0,86% | 2.223,00 |
20.03.2024 | 52,28 | 53,72 | 52,00 | 53,72 | 1,36% | 632,00 |
19.03.2024 | 53,30 | 53,54 | 52,70 | 53,00 | -0,90% | 1.034,00 |
18.03.2024 | 54,54 | 54,64 | 53,46 | 53,48 | -1,66% | 2.312,00 |
15.03.2024 | 55,64 | 55,74 | 54,38 | 54,38 | -2,72% | 294,00 |
14.03.2024 | 56,16 | 56,34 | 55,88 | 55,90 | 0,72% | 2.268,00 |
13.03.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,43% | - |
12.03.2024 | 55,68 | 55,68 | 54,72 | 55,26 | 0,29% | 439,00 |
11.03.2024 | 56,32 | 56,86 | 55,10 | 55,10 | -1,71% | 1.268,00 |
08.03.2024 | 54,48 | 56,58 | 54,40 | 56,06 | 2,71% | 3.485,00 |
07.03.2024 | 57,20 | 57,40 | 51,00 | 54,58 | -13,31% | 19.777,00 |
06.03.2024 | 62,82 | 62,96 | 62,42 | 62,96 | 0,70% | 1.034,00 |
05.03.2024 | 63,30 | 63,30 | 62,52 | 62,52 | -2,07% | 5,00 |
04.03.2024 | 63,78 | 63,86 | 63,78 | 63,84 | 0,06% | 1.500,00 |
01.03.2024 | 62,88 | 63,80 | 62,56 | 63,80 | 1,17% | 3.093,00 |
29.02.2024 | 63,58 | 63,58 | 63,06 | 63,06 | -0,28% | 24,00 |
28.02.2024 | 63,72 | 63,72 | 63,08 | 63,24 | -0,53% | 901,00 |
27.02.2024 | 63,46 | 63,58 | 63,46 | 63,58 | -0,31% | 180,00 |
26.02.2024 | 63,30 | 63,78 | 62,98 | 63,78 | 0,28% | 105,00 |
23.02.2024 | 63,92 | 63,92 | 63,34 | 63,60 | -1,18% | 4.050,00 |
22.02.2024 | 63,84 | 64,36 | 63,84 | 64,36 | 1,16% | 5,00 |
21.02.2024 | 62,32 | 63,62 | 62,32 | 63,62 | 2,94% | 560,00 |
20.02.2024 | 62,66 | 62,66 | 61,80 | 61,80 | -1,75% | 290,00 |
19.02.2024 | 63,36 | 63,36 | 62,90 | 62,90 | -1,69% | 225,00 |
16.02.2024 | 63,40 | 64,02 | 63,40 | 63,98 | 1,14% | 70,00 |
15.02.2024 | 63,52 | 64,06 | 63,26 | 63,26 | 0,09% | 75,00 |
14.02.2024 | 61,64 | 63,20 | 61,64 | 63,20 | 2,27% | 140,00 |
13.02.2024 | 61,88 | 62,00 | 61,80 | 61,80 | -0,64% | 301,00 |
12.02.2024 | 60,72 | 62,20 | 60,72 | 62,20 | 3,56% | 253,00 |
09.02.2024 | 58,60 | 60,20 | 58,60 | 60,06 | 2,32% | 420,00 |
08.02.2024 | 57,30 | 58,70 | 57,30 | 58,70 | 2,87% | 40,00 |
07.02.2024 | 57,44 | 57,44 | 57,06 | 57,06 | -0,77% | 20,00 |
06.02.2024 | 56,98 | 57,50 | 56,94 | 57,50 | 0,77% | 206,00 |
05.02.2024 | 56,36 | 57,36 | 56,36 | 57,06 | 0,14% | 1.206,00 |
02.02.2024 | 57,12 | 57,66 | 56,98 | 56,98 | -0,07% | 187,00 |
01.02.2024 | 57,02 | 57,32 | 56,74 | 57,02 | 0,00% | 497,00 |
31.01.2024 | 59,32 | 59,70 | 57,02 | 57,02 | -3,91% | 505,00 |
30.01.2024 | 59,06 | 59,34 | 59,02 | 59,34 | 0,58% | 864,00 |
29.01.2024 | 60,00 | 60,00 | 58,84 | 59,00 | -1,80% | 149,00 |
26.01.2024 | 58,80 | 60,10 | 58,80 | 60,08 | 2,04% | 1.380,00 |
25.01.2024 | 58,46 | 58,88 | 58,12 | 58,88 | 0,03% | 585,00 |
24.01.2024 | 58,98 | 59,44 | 58,36 | 58,86 | 2,15% | 266,00 |
23.01.2024 | 57,94 | 58,06 | 57,62 | 57,62 | -0,72% | 320,00 |
22.01.2024 | 58,26 | 58,76 | 58,04 | 58,04 | -0,38% | 82,00 |
19.01.2024 | 58,06 | 59,04 | 58,00 | 58,26 | 0,21% | 303,00 |
18.01.2024 | 57,76 | 58,46 | 57,76 | 58,14 | 1,25% | 456,00 |
17.01.2024 | 59,80 | 59,80 | 57,42 | 57,42 | -4,33% | 1.178,00 |
16.01.2024 | 64,90 | 64,90 | 57,90 | 60,02 | -9,91% | 4.183,00 |
15.01.2024 | 66,62 | 66,62 | 66,62 | 66,62 | 1,03% | 10,00 |
12.01.2024 | 66,52 | 66,52 | 65,74 | 65,94 | -1,23% | 500,00 |
11.01.2024 | 66,94 | 67,18 | 66,76 | 66,76 | 0,79% | 127,00 |
10.01.2024 | 64,22 | 66,24 | 64,22 | 66,24 | 3,34% | 110,00 |
09.01.2024 | 65,24 | 65,24 | 64,10 | 64,10 | 0,85% | 300,00 |
08.01.2024 | 63,48 | 63,56 | 63,48 | 63,56 | -0,38% | 102,00 |
05.01.2024 | 63,44 | 63,80 | 62,80 | 63,80 | -0,16% | 50,00 |
04.01.2024 | 64,64 | 64,64 | 63,16 | 63,90 | -1,69% | 428,00 |
03.01.2024 | 65,86 | 65,86 | 65,00 | 65,00 | -1,43% | 125,00 |
02.01.2024 | 67,50 | 67,50 | 65,94 | 65,94 | -1,64% | 240,00 |
29.12.2023 | 66,52 | 67,04 | 66,52 | 67,04 | 0,90% | 30,00 |
28.12.2023 | 67,16 | 67,16 | 66,44 | 66,44 | -0,78% | 250,00 |
27.12.2023 | 66,96 | 66,96 | 66,96 | 66,96 | 0,09% | - |
22.12.2023 | 67,46 | 67,46 | 66,74 | 66,90 | -0,86% | 45,00 |
21.12.2023 | 67,48 | 67,48 | 67,48 | 67,48 | 0,78% | - |
20.12.2023 | 67,82 | 67,94 | 66,96 | 66,96 | 0,06% | 278,00 |
19.12.2023 | 67,88 | 67,88 | 66,92 | 66,92 | -1,39% | 150,00 |
18.12.2023 | 68,70 | 68,70 | 67,86 | 67,86 | -0,91% | 113,00 |
15.12.2023 | 69,58 | 70,10 | 68,48 | 68,48 | 0,44% | 410,00 |
14.12.2023 | 68,18 | 68,18 | 68,18 | 68,18 | 0,83% | - |
13.12.2023 | 67,92 | 68,00 | 67,28 | 67,62 | -0,70% | 190,00 |
12.12.2023 | 67,98 | 68,26 | 67,70 | 68,10 | 1,34% | 354,00 |
11.12.2023 | 67,20 | 67,20 | 67,20 | 67,20 | -0,12% | 2,00 |
08.12.2023 | 64,36 | 67,28 | 64,36 | 67,28 | 4,54% | 161,00 |
07.12.2023 | 64,74 | 64,74 | 64,36 | 64,36 | -1,05% | 509,00 |
06.12.2023 | 64,84 | 65,04 | 64,76 | 65,04 | 1,53% | 65,00 |
05.12.2023 | 64,06 | 64,06 | 64,06 | 64,06 | -0,81% | - |
04.12.2023 | 64,48 | 64,68 | 64,48 | 64,58 | -0,03% | 180,00 |