Börse:
48,330€
2,48%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
48,160€
Ask:
48,500€
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 47,21 | 49,76 | 47,09 | 48,33 | 2,49% | - |
| 25.05.2022 | 46,89 | 47,15 | 46,36 | 47,15 | 0,32% | 115,00 |
| 24.05.2022 | 48,59 | 48,59 | 47,00 | 47,00 | -4,53% | 101,00 |
| 23.05.2022 | 49,06 | 49,23 | 49,06 | 49,23 | 1,42% | 412,00 |
| 20.05.2022 | 49,53 | 49,53 | 48,51 | 48,54 | -1,70% | 65,00 |
| 19.05.2022 | 50,14 | 50,14 | 49,38 | 49,38 | -3,14% | 130,00 |
| 18.05.2022 | 51,84 | 51,84 | 50,98 | 50,98 | -3,15% | 2,00 |
| 17.05.2022 | 51,78 | 52,64 | 51,78 | 52,64 | 2,13% | 6,00 |
| 16.05.2022 | 51,22 | 51,76 | 51,22 | 51,54 | 0,66% | 545,00 |
| 13.05.2022 | 51,20 | 51,20 | 51,20 | 51,20 | 0,27% | - |
| 12.05.2022 | 48,72 | 51,06 | 48,72 | 51,06 | 0,87% | 332,00 |
| 11.05.2022 | 49,37 | 50,62 | 49,37 | 50,62 | 1,67% | 100,00 |
| 10.05.2022 | 49,79 | 49,79 | 49,79 | 49,79 | 0,28% | - |
| 09.05.2022 | 49,65 | 49,65 | 49,65 | 49,65 | -2,65% | - |
| 06.05.2022 | 51,30 | 51,66 | 51,00 | 51,00 | -5,56% | 780,00 |
| 05.05.2022 | 53,46 | 54,00 | 53,42 | 54,00 | 2,54% | 33,00 |
| 04.05.2022 | 53,56 | 53,90 | 52,02 | 52,66 | -2,48% | 274,00 |
| 03.05.2022 | 54,00 | 54,00 | 54,00 | 54,00 | 0,45% | - |
| 02.05.2022 | 52,70 | 53,76 | 52,68 | 53,76 | 1,36% | 451,00 |
| 29.04.2022 | 53,04 | 53,04 | 53,04 | 53,04 | 0,26% | - |
| 28.04.2022 | 51,94 | 53,08 | 51,94 | 52,90 | 3,52% | 176,00 |
| 27.04.2022 | 51,34 | 51,34 | 51,10 | 51,10 | -1,20% | 147,00 |
| 26.04.2022 | 53,34 | 53,34 | 51,72 | 51,72 | -2,21% | 300,00 |
| 25.04.2022 | 53,42 | 53,97 | 52,20 | 52,89 | -1,58% | 500,00 |
| 22.04.2022 | 53,74 | 53,74 | 53,74 | 53,74 | -0,85% | - |
| 21.04.2022 | 53,64 | 54,84 | 53,64 | 54,20 | 1,35% | 770,00 |
| 20.04.2022 | 53,22 | 53,84 | 53,22 | 53,48 | 0,72% | 97,00 |
| 19.04.2022 | 53,10 | 53,10 | 53,10 | 53,10 | -0,86% | - |
| 14.04.2022 | 53,56 | 53,56 | 53,56 | 53,56 | 2,61% | - |
| 13.04.2022 | 53,66 | 53,66 | 52,20 | 52,20 | -0,15% | 22,00 |
| 12.04.2022 | 52,28 | 52,28 | 52,28 | 52,28 | -1,95% | - |
| 11.04.2022 | 51,70 | 53,32 | 51,70 | 53,32 | 0,91% | 189,00 |
| 08.04.2022 | 52,48 | 52,84 | 52,48 | 52,84 | 0,92% | 55,00 |
| 07.04.2022 | 52,26 | 52,36 | 52,22 | 52,36 | 0,23% | 173,00 |
| 06.04.2022 | 52,70 | 52,70 | 52,00 | 52,24 | -1,66% | 215,00 |
| 05.04.2022 | 53,12 | 53,12 | 53,12 | 53,12 | 1,07% | - |
| 04.04.2022 | 52,56 | 52,56 | 52,56 | 52,56 | 0,31% | 40,00 |
| 01.04.2022 | 52,54 | 52,54 | 52,40 | 52,40 | -0,57% | 125,00 |
| 31.03.2022 | 54,44 | 54,44 | 52,70 | 52,70 | -3,05% | 121,00 |
| 30.03.2022 | 54,78 | 54,78 | 54,36 | 54,36 | 2,68% | 736,00 |
| 29.03.2022 | 52,94 | 52,94 | 52,94 | 52,94 | -0,94% | - |
| 28.03.2022 | 52,02 | 53,44 | 52,02 | 53,44 | 6,41% | 777,00 |
| 25.03.2022 | 49,84 | 50,22 | 49,84 | 50,22 | 0,50% | 135,00 |
| 24.03.2022 | 48,94 | 49,97 | 48,94 | 49,97 | 2,00% | 50,00 |
| 23.03.2022 | 49,22 | 49,97 | 48,99 | 48,99 | 0,14% | 253,00 |
| 22.03.2022 | 48,03 | 48,92 | 48,03 | 48,92 | 0,33% | 158,00 |
| 21.03.2022 | 48,69 | 49,00 | 48,42 | 48,76 | 0,60% | 1.040,00 |
| 18.03.2022 | 48,67 | 48,67 | 48,07 | 48,47 | -0,68% | 471,00 |
| 17.03.2022 | 48,40 | 48,90 | 48,40 | 48,80 | 0,33% | 410,00 |
| 16.03.2022 | 47,53 | 48,64 | 47,53 | 48,64 | 3,60% | 340,00 |
| 15.03.2022 | 46,74 | 46,95 | 46,00 | 46,95 | -0,17% | 641,00 |
| 14.03.2022 | 45,80 | 47,03 | 44,99 | 47,03 | 4,33% | 825,00 |
| 11.03.2022 | 44,20 | 46,03 | 44,20 | 45,08 | 2,34% | 1.528,00 |
| 10.03.2022 | 46,28 | 46,61 | 42,50 | 44,05 | -7,88% | 1.472,00 |
| 09.03.2022 | 45,01 | 47,82 | 45,01 | 47,82 | 7,29% | 758,00 |
| 08.03.2022 | 42,86 | 45,00 | 42,86 | 44,57 | 2,18% | 362,00 |
| 07.03.2022 | 44,42 | 44,42 | 43,14 | 43,62 | -4,11% | 1.186,00 |
| 04.03.2022 | 47,21 | 47,50 | 45,49 | 45,49 | -5,62% | 976,00 |
| 03.03.2022 | 49,96 | 50,30 | 48,20 | 48,20 | -3,68% | 493,00 |
| 02.03.2022 | 50,96 | 51,36 | 50,00 | 50,04 | -1,38% | 723,00 |
| 01.03.2022 | 54,28 | 54,28 | 50,74 | 50,74 | -5,19% | 708,00 |
| 28.02.2022 | 53,06 | 53,52 | 53,06 | 53,52 | -2,97% | 200,00 |
| 25.02.2022 | 53,94 | 55,16 | 53,94 | 55,16 | 4,31% | 572,00 |
| 24.02.2022 | 52,86 | 55,02 | 52,06 | 52,88 | -5,27% | 519,00 |
| 23.02.2022 | 55,82 | 55,82 | 55,82 | 55,82 | 0,04% | - |
| 22.02.2022 | 53,56 | 56,58 | 53,56 | 55,80 | 4,97% | 1.266,00 |
| 21.02.2022 | 57,44 | 57,92 | 53,16 | 53,16 | -6,93% | 1.369,00 |
| 18.02.2022 | 56,76 | 57,12 | 56,76 | 57,12 | 0,99% | 192,00 |
| 17.02.2022 | 56,62 | 57,72 | 56,56 | 56,56 | -2,11% | 1.650,00 |
| 16.02.2022 | 57,76 | 57,78 | 57,76 | 57,78 | 0,10% | - |
| 15.02.2022 | 55,82 | 57,88 | 55,82 | 57,72 | 4,64% | 354,00 |
| 14.02.2022 | 54,70 | 55,36 | 54,70 | 55,16 | -0,58% | 800,00 |
| 11.02.2022 | 57,02 | 57,42 | 55,48 | 55,48 | -3,71% | 46,00 |
| 10.02.2022 | 58,20 | 58,28 | 57,62 | 57,62 | -0,72% | 468,00 |
| 09.02.2022 | 56,60 | 58,04 | 56,60 | 58,04 | 3,13% | 143,00 |
| 08.02.2022 | 56,30 | 56,30 | 55,98 | 56,28 | 0,46% | 271,00 |
| 07.02.2022 | 56,58 | 56,58 | 56,02 | 56,02 | 0,21% | 25,00 |
| 04.02.2022 | 56,64 | 56,64 | 55,90 | 55,90 | -1,93% | 144,00 |
| 03.02.2022 | 57,98 | 57,98 | 57,00 | 57,00 | -1,67% | 420,00 |
| 02.02.2022 | 58,19 | 58,92 | 57,77 | 57,97 | 0,26% | 1.400,00 |
| 01.02.2022 | 56,56 | 58,46 | 56,56 | 57,82 | 2,19% | 618,00 |
| 31.01.2022 | 54,64 | 56,58 | 54,64 | 56,58 | 3,59% | 564,00 |
| 28.01.2022 | 53,32 | 54,62 | 53,32 | 54,62 | 4,80% | 232,00 |
| 27.01.2022 | 52,12 | 52,12 | 52,12 | 52,12 | -1,81% | - |
| 26.01.2022 | 51,78 | 53,60 | 51,78 | 53,08 | 3,19% | 390,00 |
| 25.01.2022 | 52,82 | 52,82 | 51,44 | 51,44 | -1,27% | 432,00 |
| 24.01.2022 | 51,96 | 52,40 | 51,96 | 52,10 | -0,23% | 2.095,00 |
| 21.01.2022 | 52,60 | 52,60 | 51,80 | 52,22 | -2,21% | 350,00 |
| 20.01.2022 | 53,28 | 53,40 | 52,78 | 53,40 | 0,64% | 750,00 |
| 19.01.2022 | 53,00 | 53,72 | 53,00 | 53,06 | -0,82% | 1.029,00 |
| 18.01.2022 | 54,24 | 54,28 | 51,44 | 53,50 | 1,83% | 559,00 |
| 17.01.2022 | 51,90 | 53,00 | 51,90 | 52,54 | -0,87% | 603,00 |
| 14.01.2022 | 52,24 | 53,00 | 52,24 | 53,00 | 4,17% | 82,00 |
| 13.01.2022 | 50,88 | 50,88 | 50,88 | 50,88 | -0,31% | - |
| 12.01.2022 | 52,00 | 52,00 | 50,46 | 51,04 | -1,43% | 325,00 |
| 11.01.2022 | 50,12 | 51,78 | 50,12 | 51,78 | 3,44% | 540,00 |
| 10.01.2022 | 51,44 | 51,44 | 49,30 | 50,06 | -3,28% | 794,00 |
| 07.01.2022 | 52,68 | 52,68 | 51,74 | 51,76 | -1,26% | 330,00 |
| 06.01.2022 | 52,42 | 52,42 | 52,42 | 52,42 | -2,06% | - |
| 05.01.2022 | 52,92 | 53,52 | 52,92 | 53,52 | 0,11% | 2.257,00 |