Echtzeit-Aktienkurs Bossard Holding AG
Bid:
Ask:
Aktienkurse zur Bossard Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2020 | 9,65 | 9,65 | 9,65 | 9,65 | 31,14% | - |
| 03.08.2020 | 7,36 | 7,36 | 7,36 | 7,36 | -94,58% | - |
| 28.06.2019 | 133,50 | 135,80 | 133,50 | 135,80 | 1,04% | - |
| 27.06.2019 | 133,20 | 134,40 | 133,20 | 134,40 | 0,75% | - |
| 26.06.2019 | 131,70 | 133,60 | 131,70 | 133,40 | -0,97% | - |
| 25.06.2019 | 135,20 | 135,60 | 134,20 | 134,70 | -0,15% | - |
| 24.06.2019 | 133,40 | 135,80 | 133,40 | 134,90 | 0,97% | - |
| 21.06.2019 | 133,60 | 133,60 | 133,60 | 133,60 | -1,91% | - |
| 20.06.2019 | 136,20 | 136,20 | 136,20 | 136,20 | 1,34% | 30,00 |
| 19.06.2019 | 128,30 | 134,40 | 128,30 | 134,40 | 3,78% | - |
| 18.06.2019 | 128,00 | 129,60 | 128,00 | 129,50 | -0,15% | - |
| 17.06.2019 | 129,50 | 131,00 | 129,30 | 129,70 | 0,15% | - |
| 14.06.2019 | 129,70 | 129,70 | 129,00 | 129,50 | -0,61% | - |
| 13.06.2019 | 129,20 | 130,30 | 128,50 | 130,30 | 0,15% | - |
| 12.06.2019 | 127,60 | 131,30 | 127,60 | 130,10 | -0,15% | - |
| 11.06.2019 | 129,70 | 131,10 | 129,70 | 130,30 | 0,31% | - |
| 07.06.2019 | 129,20 | 130,00 | 129,20 | 129,90 | -1,07% | - |
| 06.06.2019 | 129,70 | 131,30 | 129,70 | 131,30 | -0,23% | - |
| 05.06.2019 | 130,60 | 131,90 | 130,60 | 131,60 | -0,15% | - |
| 04.06.2019 | 130,30 | 132,70 | 130,30 | 131,80 | 0,46% | 20,00 |
| 03.06.2019 | 131,00 | 131,20 | 130,10 | 131,20 | 0,85% | - |
| 31.05.2019 | 129,50 | 130,50 | 129,50 | 130,10 | 0,31% | - |
| 30.05.2019 | 130,00 | 130,00 | 129,70 | 129,70 | -1,67% | - |
| 29.05.2019 | 130,90 | 133,10 | 130,70 | 131,90 | -1,12% | 8,00 |
| 28.05.2019 | 133,50 | 133,80 | 132,50 | 133,40 | 0,23% | - |
| 27.05.2019 | 132,60 | 133,10 | 132,60 | 133,10 | 0,15% | - |
| 24.05.2019 | 131,30 | 133,30 | 131,30 | 132,90 | 0,61% | - |
| 23.05.2019 | 134,80 | 134,80 | 132,10 | 132,10 | -2,29% | - |
| 22.05.2019 | 135,60 | 135,60 | 135,20 | 135,20 | -0,07% | - |
| 21.05.2019 | 134,00 | 135,30 | 134,00 | 135,30 | 1,35% | - |
| 20.05.2019 | 134,90 | 134,90 | 133,50 | 133,50 | -2,63% | - |
| 17.05.2019 | 135,90 | 137,60 | 135,50 | 137,10 | 0,51% | - |
| 16.05.2019 | 133,60 | 136,40 | 133,60 | 136,40 | 3,81% | - |
| 15.05.2019 | 134,10 | 134,30 | 131,40 | 131,40 | -2,09% | - |
| 14.05.2019 | 133,40 | 134,20 | 132,20 | 134,20 | 0,68% | - |
| 13.05.2019 | 135,90 | 135,90 | 133,30 | 133,30 | -1,77% | - |
| 10.05.2019 | 135,60 | 137,10 | 135,60 | 135,70 | 0,22% | - |
| 09.05.2019 | 138,20 | 138,20 | 135,40 | 135,40 | -2,31% | - |
| 08.05.2019 | 136,80 | 140,30 | 136,80 | 138,60 | 0,14% | - |
| 07.05.2019 | 140,90 | 140,90 | 138,40 | 138,40 | -1,63% | - |
| 06.05.2019 | 143,00 | 143,00 | 140,70 | 140,70 | -2,09% | 10,00 |
| 03.05.2019 | 143,20 | 143,70 | 143,20 | 143,70 | 0,00% | - |
| 02.05.2019 | 143,10 | 143,70 | 143,10 | 143,70 | -0,07% | - |
| 30.04.2019 | 143,80 | 143,80 | 143,80 | 143,80 | -2,04% | - |
| 29.04.2019 | 146,80 | 146,80 | 146,80 | 146,80 | 1,03% | 5,00 |
| 26.04.2019 | 145,60 | 145,60 | 145,20 | 145,30 | -0,34% | - |
| 25.04.2019 | 145,10 | 146,80 | 145,10 | 145,80 | 0,69% | - |
| 24.04.2019 | 145,30 | 146,40 | 144,80 | 144,80 | -0,34% | - |
| 23.04.2019 | 144,00 | 145,30 | 142,40 | 145,30 | 1,11% | 10,00 |
| 18.04.2019 | 143,20 | 143,70 | 142,40 | 143,70 | 0,14% | - |
| 17.04.2019 | 140,30 | 143,80 | 140,30 | 143,50 | 1,56% | - |
| 16.04.2019 | 142,20 | 142,30 | 140,90 | 141,30 | -1,12% | - |
| 15.04.2019 | 143,00 | 143,00 | 141,60 | 142,90 | 0,78% | 23,00 |
| 12.04.2019 | 139,70 | 141,80 | 139,70 | 141,80 | 1,87% | - |
| 11.04.2019 | 136,30 | 140,30 | 136,30 | 139,20 | -1,35% | - |
| 10.04.2019 | 137,90 | 141,10 | 137,90 | 141,10 | -1,33% | - |
| 09.04.2019 | 144,10 | 146,40 | 143,00 | 143,00 | -0,49% | - |
| 08.04.2019 | 138,80 | 144,20 | 138,80 | 143,70 | 3,23% | - |
| 05.04.2019 | 135,00 | 139,40 | 135,00 | 139,20 | 1,31% | - |
| 04.04.2019 | 141,10 | 141,10 | 137,40 | 137,40 | -3,58% | - |
| 03.04.2019 | 138,90 | 142,50 | 138,90 | 142,50 | 0,56% | - |
| 02.04.2019 | 139,60 | 141,70 | 139,20 | 141,70 | 2,24% | 5,00 |
| 01.04.2019 | 136,20 | 138,80 | 136,20 | 138,60 | 1,69% | - |
| 29.03.2019 | 136,00 | 136,30 | 136,00 | 136,30 | -0,15% | - |
| 28.03.2019 | 132,70 | 136,50 | 132,70 | 136,50 | 1,34% | - |
| 27.03.2019 | 137,00 | 137,80 | 134,70 | 134,70 | -1,46% | - |
| 26.03.2019 | 132,90 | 136,70 | 132,90 | 136,70 | -1,23% | 50,00 |
| 25.03.2019 | 138,40 | 138,40 | 138,40 | 138,40 | -0,72% | - |
| 22.03.2019 | 139,50 | 140,50 | 139,30 | 139,40 | -0,64% | - |
| 21.03.2019 | 141,90 | 143,00 | 140,30 | 140,30 | -0,64% | 140,00 |
| 20.03.2019 | 143,50 | 143,50 | 141,20 | 141,20 | -1,19% | - |
| 19.03.2019 | 138,70 | 142,90 | 138,70 | 142,90 | 2,44% | 20,00 |
| 18.03.2019 | 137,10 | 139,60 | 137,10 | 139,50 | 2,05% | - |
| 15.03.2019 | 138,60 | 138,60 | 136,70 | 136,70 | -2,08% | - |
| 14.03.2019 | 141,50 | 141,50 | 139,60 | 139,60 | -1,48% | - |
| 13.03.2019 | 140,30 | 142,20 | 139,10 | 141,70 | 0,57% | - |
| 12.03.2019 | 137,40 | 141,30 | 137,40 | 140,90 | 1,88% | 25,00 |
| 11.03.2019 | 137,70 | 138,30 | 137,20 | 138,30 | 0,36% | - |
| 08.03.2019 | 137,80 | 137,90 | 136,90 | 137,80 | -1,01% | 10,00 |
| 07.03.2019 | 144,50 | 144,50 | 139,20 | 139,20 | -4,00% | - |
| 06.03.2019 | 143,30 | 145,70 | 143,30 | 145,00 | 0,69% | - |
| 05.03.2019 | 144,40 | 144,70 | 143,40 | 144,00 | -0,83% | - |
| 04.03.2019 | 142,10 | 145,20 | 142,10 | 145,20 | 0,76% | 23,00 |
| 01.03.2019 | 141,40 | 144,80 | 141,40 | 144,10 | 1,55% | - |
| 28.02.2019 | 141,60 | 141,90 | 140,70 | 141,90 | -0,63% | - |
| 27.02.2019 | 142,40 | 144,00 | 142,40 | 142,80 | -0,21% | 55,00 |
| 26.02.2019 | 142,60 | 143,40 | 142,60 | 143,10 | -0,35% | - |
| 25.02.2019 | 138,50 | 143,60 | 138,50 | 143,60 | 3,01% | 60,00 |
| 22.02.2019 | 139,00 | 139,80 | 138,90 | 139,40 | 0,22% | 50,00 |
| 21.02.2019 | 139,50 | 139,50 | 138,40 | 139,10 | 0,58% | - |
| 20.02.2019 | 136,80 | 138,50 | 136,80 | 138,30 | 0,66% | - |
| 19.02.2019 | 137,40 | 137,40 | 136,50 | 137,40 | -0,07% | - |
| 18.02.2019 | 136,20 | 137,50 | 135,00 | 137,50 | 1,18% | 134,00 |
| 15.02.2019 | 136,30 | 137,40 | 135,90 | 135,90 | -0,66% | 77,00 |
| 14.02.2019 | 134,90 | 137,90 | 134,90 | 136,80 | 0,22% | - |
| 13.02.2019 | 133,40 | 136,50 | 133,40 | 136,50 | 0,81% | 70,00 |
| 12.02.2019 | 130,80 | 135,40 | 130,80 | 135,40 | 3,44% | 140,00 |
| 11.02.2019 | 127,90 | 130,90 | 127,90 | 130,90 | 1,87% | - |
| 08.02.2019 | 137,30 | 137,30 | 128,50 | 128,50 | -7,29% | 9,00 |
| 07.02.2019 | 140,10 | 140,60 | 138,20 | 138,60 | -1,56% | 30,00 |