50,540€
-0,79%
Echtzeit-Aktienkurs Hugo Boss AG
Bid:
Ask:
Aktienkurse zur Hugo Boss AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 50,82 | 50,95 | 50,32 | 50,54 | -0,94% | - |
| 24.04.2024 | 51,01 | 51,31 | 50,12 | 51,02 | 0,91% | 6.715,00 |
| 23.04.2024 | 50,89 | 51,16 | 50,24 | 50,56 | -0,49% | 783,00 |
| 22.04.2024 | 49,75 | 50,92 | 49,69 | 50,81 | 3,17% | 1.978,00 |
| 19.04.2024 | 49,23 | 49,51 | 48,79 | 49,25 | -0,59% | 391,00 |
| 18.04.2024 | 49,28 | 50,08 | 49,25 | 49,54 | 1,06% | 256,00 |
| 17.04.2024 | 48,86 | 49,66 | 48,86 | 49,02 | 0,18% | 5.865,00 |
| 16.04.2024 | 49,36 | 49,36 | 48,38 | 48,93 | -1,15% | 1.215,00 |
| 15.04.2024 | 50,92 | 51,08 | 49,50 | 49,50 | -2,29% | 1.236,00 |
| 12.04.2024 | 52,64 | 52,70 | 50,60 | 50,66 | -3,58% | 850,00 |
| 11.04.2024 | 52,50 | 52,88 | 51,98 | 52,54 | 0,46% | 1.297,00 |
| 10.04.2024 | 51,62 | 52,84 | 51,50 | 52,30 | -0,30% | 4.195,00 |
| 09.04.2024 | 52,02 | 53,28 | 51,68 | 52,46 | 1,08% | 2.376,00 |
| 08.04.2024 | 49,63 | 51,98 | 49,57 | 51,90 | 4,18% | 169,00 |
| 05.04.2024 | 50,00 | 50,16 | 48,93 | 49,82 | -0,84% | 4.244,00 |
| 04.04.2024 | 52,08 | 52,16 | 50,24 | 50,24 | -3,64% | 3.164,00 |
| 03.04.2024 | 52,76 | 53,00 | 51,56 | 52,14 | -1,40% | 2.313,00 |
| 02.04.2024 | 54,48 | 54,48 | 52,66 | 52,88 | -3,11% | 653,00 |
| 28.03.2024 | 55,10 | 55,70 | 54,44 | 54,58 | -0,73% | 7.490,00 |
| 27.03.2024 | 53,76 | 55,28 | 53,76 | 54,98 | 2,16% | 9.853,00 |
| 26.03.2024 | 53,64 | 54,34 | 53,42 | 53,82 | 0,45% | 1.590,00 |
| 25.03.2024 | 51,96 | 53,98 | 51,50 | 53,58 | 3,00% | 3.394,00 |
| 22.03.2024 | 52,84 | 52,92 | 51,50 | 52,02 | -2,40% | 3.073,00 |
| 21.03.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -0,37% | - |
| 20.03.2024 | 52,12 | 53,50 | 51,72 | 53,50 | 1,13% | 2.435,00 |
| 19.03.2024 | 53,42 | 53,42 | 52,58 | 52,90 | -0,94% | 1.075,00 |
| 18.03.2024 | 54,36 | 54,64 | 53,38 | 53,40 | -2,16% | 2.836,00 |
| 15.03.2024 | 55,80 | 55,88 | 53,96 | 54,58 | -2,05% | 677,00 |
| 14.03.2024 | 56,24 | 57,02 | 55,46 | 55,72 | -0,85% | 1.631,00 |
| 13.03.2024 | 55,54 | 56,82 | 55,36 | 56,20 | 1,22% | 507,00 |
| 12.03.2024 | 55,48 | 55,54 | 54,36 | 55,52 | 0,33% | 805,00 |
| 11.03.2024 | 56,32 | 56,98 | 55,00 | 55,34 | -1,11% | 5.125,00 |
| 08.03.2024 | 54,62 | 56,58 | 54,10 | 55,96 | 2,68% | 16.392,00 |
| 07.03.2024 | 57,16 | 57,16 | 50,62 | 54,50 | -13,68% | 33.542,00 |
| 06.03.2024 | 63,00 | 63,56 | 62,12 | 63,14 | 0,70% | 770,00 |
| 05.03.2024 | 63,36 | 63,38 | 62,12 | 62,70 | -1,51% | 726,00 |
| 04.03.2024 | 63,76 | 64,40 | 63,48 | 63,66 | -0,22% | 3.569,00 |
| 01.03.2024 | 62,92 | 63,84 | 62,46 | 63,80 | 1,46% | 489,00 |
| 29.02.2024 | 63,62 | 64,22 | 62,82 | 62,88 | -1,23% | 260,00 |
| 28.02.2024 | 63,72 | 63,80 | 63,02 | 63,66 | -0,06% | 436,00 |
| 27.02.2024 | 63,52 | 63,82 | 63,12 | 63,70 | 0,19% | 1.126,00 |
| 26.02.2024 | 63,14 | 64,00 | 62,98 | 63,58 | 0,60% | 1.038,00 |
| 23.02.2024 | 63,94 | 64,12 | 63,08 | 63,20 | -1,25% | 434,00 |
| 22.02.2024 | 63,78 | 64,58 | 63,78 | 64,00 | 0,63% | 1.519,00 |
| 21.02.2024 | 62,30 | 63,60 | 62,28 | 63,60 | 2,15% | 1.070,00 |
| 20.02.2024 | 62,62 | 62,66 | 61,62 | 62,26 | -0,73% | 410,00 |
| 19.02.2024 | 63,18 | 63,48 | 62,70 | 62,72 | -0,73% | 601,00 |
| 16.02.2024 | 63,40 | 64,34 | 63,18 | 63,18 | -0,16% | 25,00 |
| 15.02.2024 | 63,54 | 64,34 | 63,08 | 63,28 | -0,22% | 465,00 |
| 14.02.2024 | 61,66 | 63,42 | 61,62 | 63,42 | 3,22% | 600,00 |
| 13.02.2024 | 61,90 | 62,44 | 61,34 | 61,44 | -1,00% | 1.100,00 |
| 12.02.2024 | 60,32 | 62,44 | 60,32 | 62,06 | 3,02% | 1.404,00 |
| 09.02.2024 | 58,60 | 60,38 | 58,60 | 60,24 | 2,76% | 1.460,00 |
| 08.02.2024 | 57,48 | 58,96 | 57,32 | 58,62 | 2,02% | 210,00 |
| 07.02.2024 | 57,44 | 57,88 | 56,98 | 57,46 | 0,21% | 1.037,00 |
| 06.02.2024 | 57,16 | 57,42 | 56,80 | 57,34 | 0,70% | 2.154,00 |
| 05.02.2024 | 56,86 | 57,40 | 56,48 | 56,94 | 0,14% | 1.437,00 |
| 02.02.2024 | 57,12 | 57,76 | 56,62 | 56,86 | -0,42% | 673,00 |
| 01.02.2024 | 57,04 | 58,04 | 56,70 | 57,10 | 0,18% | 1.094,00 |
| 31.01.2024 | 59,36 | 59,62 | 57,00 | 57,00 | -3,98% | 1.273,00 |
| 30.01.2024 | 59,08 | 59,86 | 58,60 | 59,36 | 0,54% | 820,00 |
| 29.01.2024 | 59,88 | 59,90 | 58,54 | 59,04 | -1,40% | 1.304,00 |
| 26.01.2024 | 58,96 | 60,26 | 58,96 | 59,88 | 1,66% | 2.185,00 |
| 25.01.2024 | 58,62 | 58,90 | 57,84 | 58,90 | 0,72% | 1.443,00 |
| 24.01.2024 | 59,16 | 59,32 | 58,26 | 58,48 | -0,41% | 1.114,00 |
| 23.01.2024 | 58,02 | 58,74 | 57,48 | 58,72 | 1,28% | 1.705,00 |
| 22.01.2024 | 58,48 | 58,88 | 57,88 | 57,98 | -0,17% | 1.193,00 |
| 19.01.2024 | 58,48 | 59,08 | 57,76 | 58,08 | -0,58% | 2.576,00 |
| 18.01.2024 | 57,86 | 59,14 | 57,86 | 58,42 | 1,18% | 3.065,00 |
| 17.01.2024 | 59,90 | 59,96 | 57,06 | 57,74 | -3,93% | 6.882,00 |
| 16.01.2024 | 60,56 | 60,86 | 57,64 | 60,10 | -9,24% | 12.066,00 |
| 15.01.2024 | 66,66 | 67,08 | 66,02 | 66,22 | -0,51% | - |
| 12.01.2024 | 65,52 | 67,74 | 65,36 | 66,56 | -0,42% | 150,00 |
| 11.01.2024 | 66,92 | 67,44 | 66,24 | 66,84 | 0,66% | 405,00 |
| 10.01.2024 | 64,24 | 66,48 | 63,98 | 66,40 | 3,17% | 500,00 |
| 09.01.2024 | 65,32 | 65,34 | 63,72 | 64,36 | -1,50% | 2.440,00 |
| 08.01.2024 | 63,60 | 65,34 | 63,24 | 65,34 | 2,74% | 262,00 |
| 05.01.2024 | 63,50 | 64,14 | 62,76 | 63,60 | -0,03% | 209,00 |
| 04.01.2024 | 64,70 | 64,70 | 63,24 | 63,62 | -1,39% | 359,00 |
| 03.01.2024 | 65,82 | 65,86 | 64,52 | 64,52 | -1,95% | 564,00 |
| 02.01.2024 | 67,50 | 67,88 | 65,78 | 65,80 | -2,43% | 450,00 |
| 29.12.2023 | 66,60 | 67,44 | 66,58 | 67,44 | 0,99% | 60,00 |
| 28.12.2023 | 66,78 | 66,78 | 66,78 | 66,78 | 0,21% | - |
| 27.12.2023 | 67,10 | 67,42 | 66,40 | 66,64 | -0,33% | 373,00 |
| 22.12.2023 | 67,50 | 67,52 | 66,62 | 66,86 | -1,42% | 806,00 |
| 21.12.2023 | 67,52 | 67,82 | 67,02 | 67,82 | 0,65% | 55,00 |
| 20.12.2023 | 67,88 | 68,24 | 66,70 | 67,38 | -0,71% | 197,00 |
| 19.12.2023 | 67,88 | 67,98 | 66,84 | 67,86 | -0,03% | 488,00 |
| 18.12.2023 | 68,54 | 68,58 | 67,68 | 67,88 | -1,11% | 1.763,00 |
| 15.12.2023 | 69,70 | 70,26 | 68,50 | 68,64 | -1,21% | 986,00 |
| 14.12.2023 | 68,20 | 70,06 | 68,04 | 69,48 | 2,21% | 5.833,00 |
| 13.12.2023 | 67,98 | 68,44 | 67,18 | 67,98 | 0,06% | 1.540,00 |
| 12.12.2023 | 68,00 | 68,70 | 67,72 | 67,94 | -0,06% | 787,00 |
| 11.12.2023 | 67,04 | 68,02 | 66,90 | 67,98 | 1,25% | 1.025,00 |
| 08.12.2023 | 64,34 | 67,20 | 64,34 | 67,14 | 4,03% | 890,00 |
| 07.12.2023 | 64,70 | 64,74 | 63,46 | 64,54 | -0,55% | 745,00 |
| 06.12.2023 | 64,86 | 65,24 | 64,56 | 64,90 | 0,22% | 5.265,00 |
| 05.12.2023 | 64,10 | 64,82 | 63,90 | 64,76 | 0,81% | 610,00 |
| 04.12.2023 | 64,58 | 64,92 | 64,12 | 64,24 | -0,28% | 2.652,00 |
| 01.12.2023 | 64,44 | 64,68 | 64,16 | 64,42 | 0,22% | 325,00 |