33,050€
0,46%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,20 | 34,00 | 33,20 | 33,63 | 1,05% | - |
27.03.2024 | 33,03 | 33,50 | 33,03 | 33,28 | 0,76% | - |
26.03.2024 | 33,00 | 33,98 | 32,60 | 33,03 | -0,97% | - |
25.03.2024 | 33,08 | 33,93 | 32,80 | 33,35 | 0,68% | - |
22.03.2024 | 33,05 | 33,18 | 32,88 | 33,13 | 0,15% | - |
21.03.2024 | 33,20 | 33,33 | 33,03 | 33,08 | -0,60% | - |
20.03.2024 | 33,95 | 33,95 | 33,05 | 33,28 | -1,26% | - |
19.03.2024 | 33,88 | 34,40 | 33,23 | 33,70 | -0,59% | - |
18.03.2024 | 33,05 | 34,18 | 32,45 | 33,90 | 1,57% | - |
15.03.2024 | 34,50 | 34,50 | 33,23 | 33,38 | -3,26% | - |
14.03.2024 | 33,90 | 34,88 | 33,83 | 34,50 | 0,80% | - |
13.03.2024 | 34,25 | 35,13 | 34,18 | 34,23 | -1,37% | - |
12.03.2024 | 34,58 | 34,95 | 34,00 | 34,70 | 0,65% | 165,00 |
11.03.2024 | 35,35 | 35,40 | 33,50 | 34,48 | -2,34% | - |
08.03.2024 | 35,05 | 35,50 | 35,00 | 35,30 | 0,79% | - |
07.03.2024 | 35,50 | 35,93 | 35,03 | 35,03 | -1,68% | - |
06.03.2024 | 35,58 | 35,85 | 35,55 | 35,63 | 0,21% | - |
05.03.2024 | 35,63 | 35,90 | 35,53 | 35,55 | -0,49% | - |
04.03.2024 | 35,50 | 35,98 | 35,38 | 35,73 | -0,07% | - |
01.03.2024 | 35,65 | 36,00 | 35,65 | 35,75 | 0,28% | - |
29.02.2024 | 35,85 | 36,35 | 35,60 | 35,65 | -0,70% | - |
28.02.2024 | 36,20 | 36,40 | 35,50 | 35,90 | -0,83% | - |
27.02.2024 | 36,20 | 36,68 | 36,18 | 36,20 | -0,69% | - |
26.02.2024 | 36,45 | 37,15 | 35,85 | 36,45 | 0,83% | - |
23.02.2024 | 36,00 | 36,85 | 35,78 | 36,15 | 0,35% | - |
22.02.2024 | 35,05 | 36,68 | 35,05 | 36,03 | 1,34% | - |
21.02.2024 | 35,98 | 36,00 | 35,30 | 35,55 | -0,35% | - |
20.02.2024 | 35,75 | 36,58 | 35,65 | 35,68 | -1,04% | - |
19.02.2024 | 36,18 | 36,43 | 36,00 | 36,05 | 0,00% | - |
16.02.2024 | 36,45 | 36,70 | 36,03 | 36,05 | -0,69% | - |
15.02.2024 | 36,03 | 36,60 | 36,03 | 36,30 | 0,76% | - |
14.02.2024 | 35,93 | 36,38 | 35,60 | 36,03 | 0,28% | - |
13.02.2024 | 36,28 | 36,75 | 35,58 | 35,93 | -0,96% | - |
12.02.2024 | 35,88 | 36,60 | 35,70 | 36,28 | 1,40% | - |
09.02.2024 | 35,75 | 35,90 | 35,65 | 35,78 | 0,21% | - |
08.02.2024 | 35,48 | 37,20 | 35,48 | 35,70 | 0,49% | - |
07.02.2024 | 35,80 | 37,03 | 35,30 | 35,53 | 0,35% | - |
06.02.2024 | 37,10 | 37,75 | 35,40 | 35,40 | -4,52% | 26,00 |
05.02.2024 | 37,95 | 37,95 | 36,90 | 37,08 | -2,31% | - |
02.02.2024 | 39,43 | 39,63 | 37,48 | 37,95 | -3,86% | 80,00 |
01.02.2024 | 39,98 | 39,98 | 39,28 | 39,48 | -1,25% | - |
31.01.2024 | 39,80 | 40,05 | 39,73 | 39,98 | 0,31% | - |
30.01.2024 | 40,33 | 40,85 | 39,73 | 39,85 | -1,24% | - |
29.01.2024 | 41,20 | 41,20 | 40,10 | 40,35 | -1,94% | - |
26.01.2024 | 41,25 | 42,00 | 41,15 | 41,15 | -0,30% | - |
25.01.2024 | 41,30 | 41,48 | 40,38 | 41,28 | 0,06% | 1.000,00 |
24.01.2024 | 41,23 | 42,15 | 41,05 | 41,25 | -0,90% | 770,00 |
23.01.2024 | 41,48 | 42,60 | 41,35 | 41,63 | 0,36% | - |
22.01.2024 | 41,25 | 42,15 | 41,25 | 41,48 | -1,37% | 450,00 |
19.01.2024 | 40,85 | 42,05 | 40,85 | 42,05 | 1,20% | - |
18.01.2024 | 41,15 | 41,55 | 40,63 | 41,55 | 0,79% | 100,00 |
17.01.2024 | 40,95 | 41,23 | 40,75 | 41,23 | 0,43% | - |
16.01.2024 | 41,35 | 41,40 | 40,98 | 41,05 | -0,85% | 450,00 |
15.01.2024 | 42,00 | 42,20 | 41,05 | 41,40 | -1,72% | 225,00 |
12.01.2024 | 40,90 | 42,80 | 40,90 | 42,13 | 0,90% | - |
11.01.2024 | 42,13 | 42,60 | 41,28 | 41,75 | -1,36% | - |
10.01.2024 | 42,08 | 42,60 | 41,18 | 42,33 | 0,53% | - |
09.01.2024 | 41,55 | 42,35 | 41,15 | 42,10 | 0,30% | - |
08.01.2024 | 40,78 | 42,15 | 40,25 | 41,98 | 2,63% | - |
05.01.2024 | 41,05 | 41,85 | 40,68 | 40,90 | -1,51% | - |
04.01.2024 | 40,48 | 41,90 | 39,50 | 41,53 | 2,72% | - |
03.01.2024 | 40,55 | 40,80 | 40,18 | 40,43 | -0,49% | - |
02.01.2024 | 40,03 | 41,13 | 39,98 | 40,63 | 2,27% | - |
29.12.2023 | 40,00 | 40,08 | 39,73 | 39,73 | -0,69% | - |
28.12.2023 | 40,08 | 40,23 | 39,85 | 40,00 | -0,44% | - |
27.12.2023 | 39,50 | 40,75 | 39,50 | 40,18 | -0,19% | - |
22.12.2023 | 40,60 | 40,98 | 39,98 | 40,25 | -1,23% | - |
21.12.2023 | 41,40 | 41,43 | 40,20 | 40,75 | -1,57% | - |
20.12.2023 | 41,43 | 41,95 | 40,70 | 41,40 | 1,41% | - |
19.12.2023 | 39,93 | 41,58 | 39,93 | 40,83 | 3,22% | - |
18.12.2023 | 39,73 | 40,28 | 39,55 | 39,55 | -0,44% | - |
15.12.2023 | 39,35 | 39,85 | 39,35 | 39,73 | 0,06% | - |
14.12.2023 | 39,70 | 39,90 | 39,68 | 39,70 | -0,13% | - |
13.12.2023 | 39,70 | 39,75 | 39,68 | 39,75 | 0,13% | - |
12.12.2023 | 39,73 | 39,75 | 39,68 | 39,70 | 0,00% | - |
11.12.2023 | 39,68 | 39,83 | 39,68 | 39,70 | 0,06% | - |
08.12.2023 | 39,35 | 39,80 | 39,35 | 39,68 | 0,00% | - |
07.12.2023 | 39,35 | 39,80 | 39,35 | 39,68 | -0,06% | - |
06.12.2023 | 39,80 | 39,88 | 39,68 | 39,70 | 0,51% | - |
05.12.2023 | 40,53 | 40,60 | 39,50 | 39,50 | -2,59% | - |
04.12.2023 | 40,55 | 40,60 | 40,15 | 40,55 | 0,25% | - |
01.12.2023 | 40,35 | 41,15 | 40,35 | 40,45 | -0,74% | - |
30.11.2023 | 40,43 | 40,93 | 40,18 | 40,75 | 0,87% | - |
29.11.2023 | 39,78 | 41,05 | 39,73 | 40,40 | 1,64% | - |
28.11.2023 | 39,70 | 39,85 | 39,58 | 39,75 | 0,19% | - |
27.11.2023 | 39,78 | 39,88 | 39,68 | 39,68 | 0,44% | - |
24.11.2023 | 39,75 | 40,08 | 39,50 | 39,50 | -0,82% | - |
23.11.2023 | 39,75 | 40,08 | 39,68 | 39,83 | 0,19% | - |
22.11.2023 | 39,90 | 40,33 | 39,50 | 39,75 | -0,50% | - |
21.11.2023 | 39,88 | 40,38 | 39,73 | 39,95 | 0,19% | - |
20.11.2023 | 41,00 | 41,05 | 39,83 | 39,88 | -1,42% | - |
17.11.2023 | 40,80 | 41,93 | 40,45 | 40,45 | -0,92% | - |
16.11.2023 | 41,93 | 42,48 | 40,78 | 40,83 | -2,62% | - |
15.11.2023 | 43,33 | 43,40 | 41,68 | 41,93 | -3,23% | - |
14.11.2023 | 42,65 | 43,80 | 42,10 | 43,33 | 1,35% | - |
13.11.2023 | 42,75 | 43,80 | 41,45 | 42,75 | 3,32% | - |
10.11.2023 | 41,25 | 42,35 | 40,90 | 41,38 | 0,30% | 200,00 |
09.11.2023 | 40,88 | 41,70 | 39,95 | 41,25 | 0,98% | - |
08.11.2023 | 40,05 | 41,18 | 39,98 | 40,85 | 2,51% | - |
07.11.2023 | 40,65 | 40,65 | 39,63 | 39,85 | -1,91% | - |