33,625€
1,04%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,30 | 33,72 | 33,20 | 33,62 | 1,02% | 1.545,00 |
27.03.2024 | 33,00 | 33,36 | 33,00 | 33,28 | 0,79% | 1.867,00 |
26.03.2024 | 34,00 | 34,00 | 32,60 | 33,02 | -2,88% | 7.321,00 |
25.03.2024 | 33,24 | 34,00 | 33,00 | 34,00 | 2,72% | 1.867,00 |
22.03.2024 | 33,00 | 33,10 | 32,88 | 33,10 | -0,06% | 2.917,00 |
21.03.2024 | 33,38 | 33,38 | 33,00 | 33,12 | -0,06% | 1.634,00 |
20.03.2024 | 33,12 | 33,54 | 33,00 | 33,14 | -1,72% | 2.480,00 |
19.03.2024 | 33,90 | 34,38 | 33,14 | 33,72 | -0,53% | 2.752,00 |
18.03.2024 | 33,40 | 34,10 | 33,40 | 33,90 | 4,37% | 6.211,00 |
15.03.2024 | 34,06 | 34,64 | 32,48 | 32,48 | -4,53% | 11.339,00 |
14.03.2024 | 33,80 | 34,80 | 33,80 | 34,02 | 0,65% | 1.419,00 |
13.03.2024 | 35,00 | 35,02 | 33,80 | 33,80 | -3,37% | 1.798,00 |
12.03.2024 | 34,90 | 34,98 | 34,10 | 34,98 | 1,57% | 630,00 |
11.03.2024 | 35,00 | 35,26 | 33,66 | 34,44 | -2,60% | 9.206,00 |
08.03.2024 | 35,00 | 35,40 | 35,00 | 35,36 | 1,03% | 1.797,00 |
07.03.2024 | 35,50 | 35,94 | 35,00 | 35,00 | -1,46% | 2.477,00 |
06.03.2024 | 36,00 | 36,02 | 35,50 | 35,52 | -0,22% | 1.363,00 |
05.03.2024 | 35,50 | 36,10 | 35,50 | 35,60 | -0,50% | 4.916,00 |
04.03.2024 | 35,84 | 36,10 | 35,34 | 35,78 | 0,51% | 2.257,00 |
01.03.2024 | 36,00 | 36,16 | 35,60 | 35,60 | 0,00% | 3.436,00 |
29.02.2024 | 35,80 | 36,12 | 35,60 | 35,60 | -1,06% | 14.351,00 |
28.02.2024 | 36,10 | 36,10 | 35,50 | 35,98 | -0,33% | 6.854,00 |
27.02.2024 | 36,36 | 36,84 | 36,04 | 36,10 | -0,66% | 5.251,00 |
26.02.2024 | 36,34 | 37,10 | 35,76 | 36,34 | 0,50% | 6.161,00 |
23.02.2024 | 35,94 | 36,20 | 35,74 | 36,16 | 0,39% | 1.879,00 |
22.02.2024 | 36,20 | 36,50 | 35,70 | 36,02 | 1,29% | 4.128,00 |
21.02.2024 | 35,50 | 36,20 | 35,30 | 35,56 | -0,11% | 6.952,00 |
20.02.2024 | 36,54 | 36,54 | 35,60 | 35,60 | -1,11% | 3.303,00 |
19.02.2024 | 36,54 | 36,54 | 36,00 | 36,00 | -0,11% | 1.537,00 |
16.02.2024 | 36,80 | 36,80 | 36,02 | 36,04 | -0,93% | 2.677,00 |
15.02.2024 | 36,18 | 36,38 | 36,00 | 36,38 | 0,66% | 1.053,00 |
14.02.2024 | 36,26 | 36,40 | 35,54 | 36,14 | 1,23% | 9.781,00 |
13.02.2024 | 36,34 | 36,66 | 35,50 | 35,70 | -1,65% | 5.724,00 |
12.02.2024 | 35,98 | 36,42 | 35,64 | 36,30 | 1,85% | 3.768,00 |
09.02.2024 | 35,98 | 35,98 | 35,64 | 35,64 | -0,22% | 9.785,00 |
08.02.2024 | 36,00 | 37,50 | 35,48 | 35,72 | 0,62% | 41.328,00 |
07.02.2024 | 35,80 | 36,94 | 35,28 | 35,50 | 0,40% | 20.873,00 |
06.02.2024 | 37,20 | 37,48 | 35,36 | 35,36 | -4,43% | 101.586,00 |
05.02.2024 | 37,22 | 37,34 | 36,86 | 37,00 | -1,86% | 12.514,00 |
02.02.2024 | 39,40 | 39,40 | 37,58 | 37,70 | -4,56% | 9.472,00 |
01.02.2024 | 39,98 | 39,98 | 39,22 | 39,50 | -1,35% | 2.405,00 |
31.01.2024 | 39,74 | 40,04 | 39,68 | 40,04 | 0,75% | 6.598,00 |
30.01.2024 | 40,02 | 40,84 | 39,66 | 39,74 | -1,49% | 12.150,00 |
29.01.2024 | 41,00 | 41,00 | 40,12 | 40,34 | -1,99% | 15.480,00 |
26.01.2024 | 41,14 | 42,18 | 41,08 | 41,16 | -0,63% | 8.015,00 |
25.01.2024 | 40,42 | 41,52 | 40,20 | 41,42 | 0,39% | 23.114,00 |
24.01.2024 | 41,48 | 42,20 | 40,90 | 41,26 | -1,34% | 13.821,00 |
23.01.2024 | 41,26 | 42,80 | 41,26 | 41,82 | -0,43% | 110.241,00 |
22.01.2024 | 41,32 | 42,00 | 41,14 | 42,00 | 0,05% | 20.526,00 |
19.01.2024 | 41,16 | 42,02 | 41,12 | 41,98 | 1,16% | 22.581,00 |
18.01.2024 | 41,10 | 41,50 | 40,60 | 41,50 | 0,53% | 25.038,00 |
17.01.2024 | 40,80 | 41,28 | 40,70 | 41,28 | 0,63% | 19.697,00 |
16.01.2024 | 41,00 | 41,32 | 40,96 | 41,02 | -1,11% | 21.705,00 |
15.01.2024 | 41,42 | 41,50 | 40,80 | 41,48 | -1,57% | 17.785,00 |
12.01.2024 | 41,40 | 42,18 | 40,92 | 42,14 | -0,28% | 150.176,00 |
11.01.2024 | 42,40 | 42,60 | 41,86 | 42,26 | -0,33% | 1.950,00 |
10.01.2024 | 42,06 | 42,50 | 41,92 | 42,40 | 0,52% | 2.867,00 |
09.01.2024 | 42,18 | 42,18 | 41,34 | 42,18 | -0,24% | 1.976,00 |
08.01.2024 | 40,88 | 42,28 | 40,88 | 42,28 | 3,32% | 2.770,00 |
05.01.2024 | 41,30 | 41,84 | 40,72 | 40,92 | -2,57% | 3.871,00 |
04.01.2024 | 40,50 | 42,00 | 40,36 | 42,00 | 3,70% | 14.086,00 |
03.01.2024 | 40,46 | 40,78 | 40,24 | 40,50 | -0,64% | 2.204,00 |
02.01.2024 | 39,76 | 41,20 | 39,76 | 40,76 | 1,34% | 5.386,00 |
29.12.2023 | 39,80 | 40,22 | 39,66 | 40,22 | 0,35% | 4.084,00 |
28.12.2023 | 39,86 | 40,30 | 39,84 | 40,08 | -0,20% | 1.194,00 |
27.12.2023 | 40,04 | 40,40 | 39,84 | 40,16 | -1,33% | 3.423,00 |
22.12.2023 | 41,00 | 41,00 | 40,20 | 40,70 | -0,25% | 3.581,00 |
21.12.2023 | 40,54 | 41,06 | 40,40 | 40,80 | -1,69% | 1.502,00 |
20.12.2023 | 40,30 | 41,96 | 40,30 | 41,50 | 2,07% | 2.629,00 |
19.12.2023 | 40,20 | 41,24 | 40,16 | 40,66 | 1,35% | 7.178,00 |
18.12.2023 | 39,66 | 40,12 | 39,66 | 40,12 | -0,64% | 3.743,00 |
15.12.2023 | 39,70 | 40,38 | 39,66 | 40,38 | 1,82% | 12.033,00 |
14.12.2023 | 39,66 | 39,98 | 39,66 | 39,66 | 0,00% | 2.338,00 |
13.12.2023 | 39,78 | 39,78 | 39,66 | 39,66 | -0,05% | 1.607,00 |
12.12.2023 | 39,66 | 39,78 | 39,66 | 39,68 | 0,05% | 901,00 |
11.12.2023 | 39,66 | 39,88 | 39,66 | 39,66 | 0,00% | 3.228,00 |
08.12.2023 | 39,68 | 39,76 | 39,66 | 39,66 | -0,05% | 2.725,00 |
07.12.2023 | 39,90 | 39,90 | 39,66 | 39,68 | -0,25% | 5.995,00 |
06.12.2023 | 39,98 | 39,98 | 39,68 | 39,78 | 0,05% | 1.459,00 |
05.12.2023 | 40,80 | 40,80 | 39,76 | 39,76 | -2,02% | 1.381,00 |
04.12.2023 | 39,96 | 40,62 | 39,96 | 40,58 | 0,32% | 2.926,00 |
01.12.2023 | 40,45 | 40,45 | 40,45 | 40,45 | -1,49% | 4.592,00 |
30.11.2023 | 40,20 | 41,06 | 40,12 | 41,06 | 1,58% | 35.408,00 |
29.11.2023 | 39,90 | 40,48 | 39,76 | 40,42 | 1,71% | 5.178,00 |
28.11.2023 | 39,64 | 39,84 | 39,64 | 39,74 | 0,25% | 5.370,00 |
27.11.2023 | 39,80 | 39,86 | 39,64 | 39,64 | 0,35% | 2.186,00 |
24.11.2023 | 39,50 | 39,50 | 39,50 | 39,50 | -1,05% | 3.117,00 |
23.11.2023 | 39,70 | 40,04 | 39,68 | 39,92 | 0,55% | 4.758,00 |
22.11.2023 | 40,46 | 40,46 | 39,70 | 39,70 | -1,39% | 4.421,00 |
21.11.2023 | 39,74 | 40,26 | 39,70 | 40,26 | 1,05% | 4.407,00 |
20.11.2023 | 40,44 | 40,66 | 39,82 | 39,84 | -1,24% | 4.048,00 |
17.11.2023 | 42,16 | 42,16 | 40,34 | 40,34 | -0,88% | 1.829,00 |
16.11.2023 | 41,50 | 42,08 | 40,70 | 40,70 | -2,26% | 2.552,00 |
15.11.2023 | 43,30 | 43,30 | 41,64 | 41,64 | -3,79% | 4.578,00 |
14.11.2023 | 43,90 | 43,90 | 42,58 | 43,28 | 1,60% | 6.728,00 |
13.11.2023 | 41,50 | 43,96 | 41,50 | 42,60 | 2,95% | 15.288,00 |
10.11.2023 | 41,98 | 42,24 | 41,10 | 41,38 | -1,29% | 10.247,00 |
09.11.2023 | 40,20 | 41,92 | 40,20 | 41,92 | 2,75% | 10.205,00 |
08.11.2023 | 40,06 | 40,96 | 40,06 | 40,80 | 1,87% | 3.273,00 |
07.11.2023 | 40,50 | 40,50 | 39,60 | 40,05 | -1,35% | 4.953,00 |