Börse:
51,110€
1,73%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
51,100€
Ask:
51,120€
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 50,43 | 51,37 | 50,28 | 51,13 | 1,77% | - |
| 01.07.2022 | 49,51 | 50,24 | 49,51 | 50,24 | -0,32% | 100,00 |
| 30.06.2022 | 49,86 | 50,40 | 49,86 | 50,40 | 0,08% | 120,00 |
| 29.06.2022 | 50,36 | 50,36 | 50,36 | 50,36 | -0,24% | - |
| 28.06.2022 | 50,78 | 51,02 | 50,48 | 50,48 | 1,30% | 54,00 |
| 27.06.2022 | 49,34 | 49,83 | 49,34 | 49,83 | 2,32% | 250,00 |
| 24.06.2022 | 48,82 | 48,82 | 48,66 | 48,70 | 1,65% | 315,00 |
| 23.06.2022 | 48,01 | 48,02 | 47,65 | 47,91 | -0,35% | 401,00 |
| 22.06.2022 | 48,08 | 49,37 | 48,08 | 48,08 | -0,72% | 854,00 |
| 21.06.2022 | 48,43 | 48,43 | 48,43 | 48,43 | 2,17% | - |
| 20.06.2022 | 47,40 | 47,40 | 47,40 | 47,40 | -1,70% | - |
| 17.06.2022 | 48,06 | 48,22 | 48,00 | 48,22 | 0,46% | 94,00 |
| 16.06.2022 | 49,71 | 49,71 | 48,00 | 48,00 | -2,70% | 70,00 |
| 15.06.2022 | 49,33 | 49,33 | 49,33 | 49,33 | 1,31% | - |
| 14.06.2022 | 49,94 | 49,94 | 48,69 | 48,69 | -1,89% | 1.240,00 |
| 13.06.2022 | 49,70 | 49,77 | 49,63 | 49,63 | -2,19% | 455,00 |
| 10.06.2022 | 50,74 | 50,74 | 50,74 | 50,74 | 0,00% | - |
| 09.06.2022 | 50,74 | 50,74 | 50,74 | 50,74 | -1,89% | - |
| 08.06.2022 | 50,86 | 51,72 | 50,86 | 51,72 | 2,78% | 251,00 |
| 07.06.2022 | 50,32 | 50,32 | 50,32 | 50,32 | -1,33% | - |
| 06.06.2022 | 50,90 | 51,00 | 50,90 | 51,00 | -0,70% | 10,00 |
| 03.06.2022 | 51,14 | 51,36 | 51,14 | 51,36 | 1,10% | 2.500,00 |
| 02.06.2022 | 50,08 | 50,80 | 50,08 | 50,80 | 1,48% | 145,00 |
| 01.06.2022 | 50,06 | 50,06 | 50,06 | 50,06 | 0,12% | 50,00 |
| 31.05.2022 | 49,31 | 50,00 | 49,31 | 50,00 | 1,03% | 20,00 |
| 30.05.2022 | 49,01 | 50,14 | 49,01 | 49,49 | 3,23% | 546,00 |
| 27.05.2022 | 48,03 | 48,03 | 47,94 | 47,94 | 1,81% | 450,00 |
| 26.05.2022 | 47,09 | 47,09 | 47,09 | 47,09 | -0,13% | - |
| 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 |