33,550€
-0,30%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,65 | 33,88 | 33,18 | 33,55 | -0,30% | - |
| 18.04.2024 | 33,63 | 33,80 | 33,63 | 33,65 | 0,07% | - |
| 17.04.2024 | 34,03 | 34,08 | 33,55 | 33,63 | -1,18% | - |
| 16.04.2024 | 34,03 | 34,13 | 33,80 | 34,03 | 0,15% | 100,00 |
| 15.04.2024 | 34,23 | 34,65 | 33,73 | 33,98 | -0,59% | - |
| 12.04.2024 | 34,55 | 34,85 | 34,18 | 34,18 | -1,09% | - |
| 11.04.2024 | 34,00 | 34,68 | 34,00 | 34,55 | 1,69% | - |
| 10.04.2024 | 34,13 | 34,43 | 33,95 | 33,98 | -0,22% | 110,00 |
| 09.04.2024 | 34,00 | 34,23 | 33,75 | 34,05 | 0,15% | - |
| 08.04.2024 | 34,40 | 34,88 | 34,00 | 34,00 | -1,31% | - |
| 05.04.2024 | 35,10 | 35,25 | 34,40 | 34,45 | -1,71% | - |
| 04.04.2024 | 34,25 | 35,98 | 34,18 | 35,05 | 2,41% | - |
| 03.04.2024 | 33,65 | 34,23 | 33,25 | 34,23 | 1,71% | - |
| 02.04.2024 | 33,63 | 34,18 | 33,53 | 33,65 | 0,07% | - |
| 28.03.2024 | 33,30 | 33,68 | 33,18 | 33,63 | 0,98% | - |
| 27.03.2024 | 33,00 | 33,40 | 33,00 | 33,30 | 0,91% | - |
| 26.03.2024 | 33,83 | 33,85 | 32,63 | 33,00 | -2,44% | 135,00 |
| 25.03.2024 | 33,10 | 33,88 | 33,05 | 33,83 | 2,11% | - |
| 22.03.2024 | 33,08 | 33,15 | 32,88 | 33,13 | 0,15% | - |
| 21.03.2024 | 33,28 | 33,40 | 33,02 | 33,08 | -0,60% | - |
| 20.03.2024 | 33,65 | 33,95 | 33,03 | 33,28 | -1,26% | - |
| 19.03.2024 | 33,90 | 34,43 | 33,23 | 33,70 | -0,59% | - |
| 18.03.2024 | 33,05 | 34,20 | 32,80 | 33,90 | 2,73% | - |
| 15.03.2024 | 34,18 | 34,83 | 32,35 | 33,00 | -3,44% | - |
| 14.03.2024 | 33,95 | 34,93 | 33,83 | 34,18 | 0,66% | - |
| 13.03.2024 | 34,90 | 35,13 | 33,93 | 33,95 | -2,72% | - |
| 12.03.2024 | 34,48 | 34,95 | 34,03 | 34,90 | 1,23% | - |
| 11.03.2024 | 35,25 | 35,33 | 33,50 | 34,48 | -2,34% | - |
| 08.03.2024 | 35,10 | 35,55 | 35,00 | 35,30 | 0,71% | - |
| 07.03.2024 | 35,55 | 35,90 | 34,95 | 35,05 | -1,54% | - |
| 06.03.2024 | 35,60 | 35,90 | 35,53 | 35,60 | 0,07% | - |
| 05.03.2024 | 35,63 | 35,85 | 35,53 | 35,58 | -0,07% | - |
| 04.03.2024 | 35,65 | 36,00 | 35,33 | 35,60 | 0,00% | - |
| 01.03.2024 | 35,70 | 36,05 | 35,60 | 35,60 | 0,00% | 300,00 |
| 29.02.2024 | 35,93 | 36,05 | 35,60 | 35,60 | -0,70% | - |
| 28.02.2024 | 36,10 | 36,20 | 35,53 | 35,85 | -0,83% | - |
| 27.02.2024 | 36,25 | 36,70 | 36,03 | 36,15 | -0,55% | - |
| 26.02.2024 | 36,13 | 37,13 | 35,80 | 36,35 | 0,76% | - |
| 23.02.2024 | 35,98 | 36,50 | 35,80 | 36,08 | 0,49% | - |
| 22.02.2024 | 35,70 | 36,68 | 35,43 | 35,90 | 1,34% | - |
| 21.02.2024 | 35,58 | 36,03 | 35,33 | 35,43 | -0,42% | - |
| 20.02.2024 | 35,85 | 36,53 | 35,58 | 35,58 | -1,11% | - |
| 19.02.2024 | 35,98 | 36,43 | 35,98 | 35,98 | 0,00% | - |
| 16.02.2024 | 36,35 | 36,70 | 35,98 | 35,98 | -1,17% | - |
| 15.02.2024 | 36,10 | 36,60 | 36,03 | 36,40 | 0,69% | - |
| 14.02.2024 | 35,70 | 36,43 | 35,58 | 36,15 | 1,26% | - |
| 13.02.2024 | 36,23 | 36,70 | 35,53 | 35,70 | -1,45% | - |
| 12.02.2024 | 35,73 | 36,58 | 35,68 | 36,23 | 1,40% | - |
| 09.02.2024 | 35,65 | 35,93 | 35,63 | 35,73 | 0,07% | - |
| 08.02.2024 | 35,53 | 37,78 | 35,53 | 35,70 | 0,71% | - |
| 07.02.2024 | 35,35 | 36,93 | 35,28 | 35,45 | 0,28% | 300,00 |
| 06.02.2024 | 37,03 | 37,73 | 35,33 | 35,35 | -4,39% | - |
| 05.02.2024 | 37,63 | 37,95 | 36,85 | 36,98 | -2,70% | - |
| 02.02.2024 | 39,60 | 39,65 | 37,55 | 38,00 | -4,16% | - |
| 01.02.2024 | 39,93 | 40,03 | 39,25 | 39,65 | -0,81% | - |
| 31.01.2024 | 39,60 | 40,00 | 39,50 | 39,98 | 1,07% | - |
| 30.01.2024 | 40,38 | 40,88 | 39,55 | 39,55 | -2,04% | - |
| 29.01.2024 | 41,10 | 41,25 | 40,08 | 40,38 | -1,76% | - |
| 26.01.2024 | 41,38 | 42,08 | 41,10 | 41,10 | -0,66% | - |
| 25.01.2024 | 41,15 | 41,53 | 40,33 | 41,38 | 0,42% | - |
| 24.01.2024 | 41,95 | 42,15 | 41,05 | 41,20 | -1,49% | - |
| 23.01.2024 | 41,80 | 42,65 | 41,30 | 41,83 | 0,24% | - |
| 22.01.2024 | 42,03 | 42,18 | 41,25 | 41,73 | -0,83% | - |
| 19.01.2024 | 41,53 | 42,13 | 41,15 | 42,08 | 1,20% | - |
| 18.01.2024 | 41,23 | 41,58 | 40,58 | 41,58 | 0,85% | - |
| 17.01.2024 | 40,68 | 41,28 | 40,58 | 41,23 | 0,49% | - |
| 16.01.2024 | 41,43 | 41,43 | 40,98 | 41,03 | -0,97% | - |
| 15.01.2024 | 42,13 | 42,33 | 41,00 | 41,43 | -1,54% | - |
| 12.01.2024 | 42,15 | 42,25 | 41,25 | 42,08 | 0,00% | - |
| 11.01.2024 | 42,35 | 42,60 | 41,18 | 42,08 | -0,65% | - |
| 10.01.2024 | 42,13 | 42,50 | 41,28 | 42,35 | 0,53% | - |
| 09.01.2024 | 42,10 | 42,25 | 41,25 | 42,13 | -0,06% | - |
| 08.01.2024 | 40,80 | 42,30 | 40,75 | 42,15 | 3,18% | - |
| 05.01.2024 | 41,65 | 41,78 | 40,70 | 40,85 | -2,21% | - |
| 04.01.2024 | 40,38 | 41,88 | 40,35 | 41,78 | 3,34% | - |
| 03.01.2024 | 40,63 | 40,75 | 40,15 | 40,43 | -0,61% | - |
| 02.01.2024 | 39,83 | 41,08 | 39,83 | 40,68 | 2,39% | - |
| 29.12.2023 | 40,05 | 40,10 | 39,68 | 39,73 | -0,69% | - |
| 28.12.2023 | 40,28 | 40,28 | 39,83 | 40,00 | -0,31% | - |
| 27.12.2023 | 40,73 | 40,78 | 39,85 | 40,13 | -1,05% | - |
| 22.12.2023 | 40,55 | 41,00 | 40,10 | 40,55 | -0,61% | - |
| 21.12.2023 | 40,88 | 41,43 | 40,43 | 40,80 | 0,06% | - |
| 20.12.2023 | 40,70 | 41,98 | 40,13 | 40,78 | 0,25% | - |
| 19.12.2023 | 40,35 | 41,53 | 40,03 | 40,68 | 1,50% | - |
| 18.12.2023 | 40,10 | 40,15 | 39,70 | 40,08 | -0,06% | - |
| 15.12.2023 | 39,65 | 40,30 | 39,65 | 40,10 | 1,39% | - |
| 14.12.2023 | 39,78 | 40,03 | 39,55 | 39,55 | -0,57% | - |
| 13.12.2023 | 39,63 | 39,83 | 39,53 | 39,78 | 0,25% | - |
| 12.12.2023 | 39,65 | 39,78 | 39,65 | 39,68 | 0,19% | - |
| 11.12.2023 | 39,60 | 39,83 | 39,60 | 39,60 | -0,13% | - |
| 08.12.2023 | 39,70 | 39,75 | 39,60 | 39,65 | 0,00% | - |
| 07.12.2023 | 39,65 | 39,78 | 39,60 | 39,65 | -0,13% | - |
| 06.12.2023 | 39,75 | 39,90 | 39,68 | 39,70 | -0,13% | - |
| 05.12.2023 | 40,50 | 40,55 | 39,70 | 39,75 | -1,97% | - |
| 04.12.2023 | 40,53 | 40,60 | 40,33 | 40,55 | -0,06% | - |
| 01.12.2023 | 41,10 | 41,15 | 40,33 | 40,58 | -0,92% | - |
| 30.11.2023 | 40,43 | 41,00 | 40,18 | 40,95 | 1,30% | - |
| 29.11.2023 | 39,70 | 40,48 | 39,70 | 40,43 | 1,83% | - |
| 28.11.2023 | 39,58 | 39,85 | 39,58 | 39,70 | 0,25% | - |
| 27.11.2023 | 39,88 | 39,88 | 39,58 | 39,60 | -0,69% | - |