52,098CHF
-0,58%
Echtzeit-Aktienkurs Burkhalter Holding AG
Bid:
Ask:
Aktienkurse zur Burkhalter Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 52,40 | 52,40 | 51,60 | 51,60 | -1,53% | 473,00 |
| 28.06.2022 | 51,20 | 52,40 | 51,20 | 52,40 | 2,34% | 1.579,00 |
| 27.06.2022 | 50,40 | 51,20 | 50,40 | 51,20 | 1,99% | 1.068,00 |
| 24.06.2022 | 50,40 | 50,60 | 50,00 | 50,20 | -0,40% | 514,00 |
| 23.06.2022 | 49,80 | 50,40 | 49,80 | 50,40 | 0,80% | 422,00 |
| 22.06.2022 | 50,00 | 50,00 | 49,00 | 50,00 | -0,40% | 1.445,00 |
| 21.06.2022 | 49,60 | 50,20 | 49,60 | 50,20 | 1,62% | 791,00 |
| 20.06.2022 | 49,20 | 49,40 | 49,00 | 49,40 | 0,41% | 514,00 |
| 17.06.2022 | 49,20 | 49,30 | 49,00 | 49,20 | 0,41% | 717,00 |
| 16.06.2022 | 50,40 | 50,40 | 48,80 | 49,00 | -3,16% | 729,00 |
| 15.06.2022 | 50,60 | 51,00 | 50,00 | 50,60 | 0,80% | 785,00 |
| 14.06.2022 | 52,20 | 52,20 | 50,00 | 50,20 | -4,20% | 3.027,00 |
| 13.06.2022 | 54,00 | 54,00 | 52,20 | 52,40 | -2,96% | 1.362,00 |
| 10.06.2022 | 55,00 | 55,00 | 54,00 | 54,00 | -2,17% | 904,00 |
| 09.06.2022 | 55,20 | 55,80 | 55,00 | 55,20 | -0,72% | 1.786,00 |
| 08.06.2022 | 56,40 | 56,60 | 55,60 | 55,60 | -1,07% | 3.820,00 |
| 07.06.2022 | 57,40 | 57,40 | 56,00 | 56,20 | -3,35% | 1.654,00 |
| 06.06.2022 | 57,75 | 58,38 | 57,71 | 58,15 | 0,95% | - |
| 03.06.2022 | 58,80 | 58,80 | 57,60 | 57,60 | -2,37% | 4.282,00 |
| 02.06.2022 | 58,80 | 59,60 | 58,40 | 59,00 | -1,99% | 4.049,00 |
| 01.06.2022 | 59,00 | 60,80 | 58,20 | 60,20 | 3,44% | 8.190,00 |
| 31.05.2022 | 57,00 | 59,00 | 57,00 | 58,20 | 2,11% | 5.317,00 |
| 30.05.2022 | 55,60 | 57,00 | 55,60 | 57,00 | 2,89% | 8.597,00 |
| 27.05.2022 | 55,00 | 55,40 | 54,40 | 55,40 | 1,43% | 4.935,00 |
| 26.05.2022 | 54,67 | 54,67 | 54,38 | 54,62 | -0,34% | - |
| 25.05.2022 | 54,40 | 54,80 | 54,20 | 54,80 | 1,11% | 1.865,00 |
| 24.05.2022 | 54,20 | 54,60 | 54,00 | 54,20 | -0,37% | 4.616,00 |
| 23.05.2022 | 54,60 | 55,00 | 54,40 | 54,40 | 0,00% | 1.297,00 |
| 20.05.2022 | 55,20 | 55,20 | 54,00 | 54,40 | -1,45% | 4.187,00 |
| 19.05.2022 | 54,00 | 55,20 | 53,60 | 55,20 | 2,22% | 1.682,00 |
| 18.05.2022 | 54,80 | 55,40 | 54,00 | 54,00 | -2,53% | 2.298,00 |
| 17.05.2022 | 55,00 | 55,40 | 54,40 | 55,40 | 0,73% | 2.066,00 |
| 16.05.2022 | 53,80 | 55,00 | 53,40 | 55,00 | 1,85% | 1.397,00 |
| 13.05.2022 | 54,00 | 54,60 | 53,80 | 54,00 | 0,37% | 4.093,00 |
| 12.05.2022 | 53,80 | 54,40 | 53,40 | 53,80 | -1,10% | 1.396,00 |
| 11.05.2022 | 54,20 | 54,40 | 53,60 | 54,40 | 0,00% | 1.760,00 |
| 10.05.2022 | 54,80 | 55,00 | 54,00 | 54,40 | -0,37% | 2.302,00 |
| 09.05.2022 | 55,60 | 55,60 | 54,00 | 54,60 | -0,36% | 6.023,00 |
| 06.05.2022 | 54,80 | 55,40 | 54,80 | 54,80 | 0,74% | 4.259,00 |
| 05.05.2022 | 55,00 | 55,40 | 54,40 | 54,40 | -0,73% | 850,00 |
| 04.05.2022 | 55,40 | 55,40 | 54,60 | 54,80 | -1,44% | 839,00 |
| 03.05.2022 | 54,60 | 55,60 | 54,60 | 55,60 | 0,00% | 10.694,00 |
| 02.05.2022 | 55,00 | 55,60 | 54,60 | 55,60 | 1,46% | 2.426,00 |
| 29.04.2022 | 53,40 | 54,80 | 53,40 | 54,80 | 3,01% | 2.726,00 |
| 28.04.2022 | 53,60 | 53,60 | 53,00 | 53,20 | -1,12% | 1.206,00 |
| 27.04.2022 | 53,00 | 54,20 | 53,00 | 53,80 | 1,13% | 1.712,00 |
| 26.04.2022 | 54,60 | 55,40 | 53,20 | 53,20 | -3,27% | 2.422,00 |
| 25.04.2022 | 53,80 | 55,40 | 53,80 | 55,00 | 2,61% | 760,00 |
| 22.04.2022 | 54,60 | 54,80 | 53,00 | 53,60 | -2,19% | 6.458,00 |
| 21.04.2022 | 55,00 | 56,00 | 54,40 | 54,80 | 1,11% | 8.456,00 |
| 20.04.2022 | 54,20 | 54,40 | 54,00 | 54,20 | -0,37% | 2.934,00 |
| 19.04.2022 | 53,80 | 55,00 | 53,40 | 54,40 | 1,87% | 11.179,00 |
| 14.04.2022 | 53,60 | 54,00 | 53,00 | 53,40 | 0,00% | 3.367,00 |
| 13.04.2022 | 53,60 | 54,00 | 53,00 | 53,40 | -0,37% | 90.416,00 |
| 12.04.2022 | 51,00 | 54,00 | 51,00 | 53,60 | 4,69% | 11.712,00 |
| 11.04.2022 | 51,80 | 52,20 | 49,50 | 51,20 | -1,16% | 16.504,00 |
| 08.04.2022 | 52,00 | 52,20 | 51,40 | 51,80 | 0,00% | 2.498,00 |
| 07.04.2022 | 51,40 | 52,00 | 51,40 | 51,80 | 1,17% | 1.294,00 |
| 06.04.2022 | 52,00 | 52,00 | 50,40 | 51,20 | -1,92% | 2.938,00 |
| 05.04.2022 | 52,20 | 52,40 | 51,40 | 52,20 | 0,00% | 2.414,00 |
| 04.04.2022 | 51,00 | 52,40 | 51,00 | 52,20 | 2,35% | 4.822,00 |
| 01.04.2022 | 52,00 | 52,00 | 50,80 | 51,00 | -0,78% | 2.861,00 |
| 31.03.2022 | 51,00 | 53,40 | 50,00 | 51,40 | 2,39% | 48.268,00 |
| 30.03.2022 | 50,00 | 50,40 | 49,30 | 50,20 | 0,00% | 4.066,00 |
| 29.03.2022 | 49,20 | 50,40 | 49,20 | 50,20 | 2,03% | 8.887,00 |
| 28.03.2022 | 49,00 | 49,40 | 48,60 | 49,20 | 1,23% | 2.256,00 |
| 25.03.2022 | 48,00 | 49,00 | 48,00 | 48,60 | 1,46% | 6.537,00 |
| 24.03.2022 | 47,90 | 48,00 | 47,70 | 47,90 | 0,42% | 3.763,00 |
| 23.03.2022 | 47,80 | 47,90 | 47,40 | 47,70 | 0,63% | 7.708,00 |
| 22.03.2022 | 47,00 | 47,80 | 47,00 | 47,40 | 0,85% | 2.662,00 |
| 21.03.2022 | 45,80 | 47,00 | 45,60 | 47,00 | 3,07% | 8.107,00 |
| 18.03.2022 | 45,30 | 46,00 | 45,30 | 45,60 | -0,44% | 1.037,00 |
| 17.03.2022 | 46,10 | 46,60 | 45,70 | 45,80 | -0,22% | 12.389,00 |
| 16.03.2022 | 45,90 | 46,30 | 45,60 | 45,90 | 0,00% | 1.258,00 |
| 15.03.2022 | 45,50 | 45,90 | 45,10 | 45,90 | 0,66% | 908,00 |
| 14.03.2022 | 45,60 | 46,70 | 45,50 | 45,60 | 0,22% | 4.121,00 |
| 11.03.2022 | 44,50 | 45,50 | 44,50 | 45,50 | 2,25% | 1.686,00 |
| 10.03.2022 | 44,10 | 45,00 | 44,10 | 44,50 | 0,91% | 910,00 |
| 09.03.2022 | 42,50 | 44,10 | 42,50 | 44,10 | 4,26% | 2.277,00 |
| 08.03.2022 | 42,10 | 43,00 | 42,00 | 42,30 | 0,48% | 905,00 |
| 07.03.2022 | 42,20 | 43,90 | 41,50 | 42,10 | -0,71% | 2.429,00 |
| 04.03.2022 | 44,20 | 44,20 | 42,40 | 42,40 | -4,50% | 2.394,00 |
| 03.03.2022 | 44,40 | 44,60 | 44,30 | 44,40 | 0,45% | 366,00 |
| 02.03.2022 | 44,40 | 44,40 | 44,20 | 44,20 | 0,00% | 354,00 |
| 01.03.2022 | 45,20 | 45,20 | 44,20 | 44,20 | -2,21% | 1.588,00 |
| 28.02.2022 | 45,20 | 45,20 | 44,70 | 45,20 | 0,00% | 668,00 |
| 25.02.2022 | 44,70 | 45,20 | 44,20 | 45,20 | 2,26% | 1.609,00 |
| 24.02.2022 | 46,00 | 46,00 | 44,00 | 44,20 | -3,91% | 6.165,00 |
| 23.02.2022 | 46,40 | 46,40 | 46,00 | 46,00 | -1,29% | 906,00 |
| 22.02.2022 | 46,20 | 46,80 | 45,70 | 46,60 | 0,65% | 11.887,00 |
| 21.02.2022 | 45,90 | 46,30 | 45,70 | 46,30 | 1,31% | 60,00 |
| 18.02.2022 | 45,90 | 45,90 | 45,70 | 45,70 | -0,44% | 2.124,00 |
| 17.02.2022 | 46,50 | 46,70 | 45,90 | 45,90 | -1,71% | 4.021,00 |
| 16.02.2022 | 45,60 | 46,70 | 45,60 | 46,70 | 2,64% | 325,00 |
| 15.02.2022 | 46,20 | 46,30 | 45,50 | 45,50 | -1,09% | 8.258,00 |
| 14.02.2022 | 47,00 | 47,50 | 46,00 | 46,00 | -2,13% | 5.175,00 |
| 11.02.2022 | 46,50 | 47,50 | 46,50 | 47,00 | 0,43% | 2.358,00 |
| 10.02.2022 | 46,50 | 46,80 | 46,40 | 46,80 | 0,65% | 600,00 |
| 09.02.2022 | 45,40 | 46,80 | 45,20 | 46,50 | 2,88% | 1.476,00 |
| 08.02.2022 | 46,00 | 46,00 | 45,20 | 45,20 | -1,74% | 732,00 |