36,375€
3,05%
Echtzeit-Aktienkurs BOIRON S.A.
Bid:
Ask:
Aktienkurse zur BOIRON S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,45 | 36,25 | 35,35 | 35,95 | 1,84% | 2.767,00 |
| 30.05.2024 | 35,05 | 35,50 | 34,95 | 35,30 | 0,57% | 1.753,00 |
| 29.05.2024 | 35,00 | 35,25 | 34,65 | 35,10 | 1,74% | 1.441,00 |
| 28.05.2024 | 34,70 | 35,00 | 34,50 | 34,50 | 0,00% | 926,00 |
| 27.05.2024 | 34,05 | 34,65 | 34,00 | 34,50 | 1,47% | 3.544,00 |
| 24.05.2024 | 33,80 | 34,00 | 33,70 | 34,00 | 0,59% | 158,00 |
| 23.05.2024 | 34,35 | 34,35 | 33,60 | 33,80 | -0,29% | 2.159,00 |
| 22.05.2024 | 34,50 | 34,50 | 33,60 | 33,90 | -2,02% | 1.904,00 |
| 21.05.2024 | 34,65 | 34,65 | 33,60 | 34,60 | 2,22% | 3.519,00 |
| 20.05.2024 | 34,00 | 34,50 | 33,85 | 33,85 | -0,73% | 2.110,00 |
| 17.05.2024 | 35,35 | 35,55 | 34,00 | 34,10 | -3,54% | 4.626,00 |
| 16.05.2024 | 34,50 | 35,35 | 34,10 | 35,35 | 2,46% | 1.068,00 |
| 15.05.2024 | 34,00 | 34,50 | 33,85 | 34,50 | 1,02% | 1.135,00 |
| 14.05.2024 | 34,75 | 34,75 | 33,90 | 34,15 | -1,30% | 1.678,00 |
| 13.05.2024 | 34,35 | 34,60 | 34,10 | 34,60 | 0,87% | 3.873,00 |
| 10.05.2024 | 34,30 | 34,30 | 33,70 | 34,30 | 0,73% | 2.131,00 |
| 09.05.2024 | 34,20 | 34,20 | 33,80 | 34,05 | 0,59% | 308,00 |
| 08.05.2024 | 34,65 | 34,65 | 33,80 | 33,85 | -1,31% | 2.476,00 |
| 07.05.2024 | 34,75 | 34,75 | 33,95 | 34,30 | -0,58% | 2.195,00 |
| 06.05.2024 | 34,10 | 34,60 | 33,80 | 34,50 | 2,22% | 4.328,00 |
| 03.05.2024 | 34,05 | 34,40 | 33,75 | 33,75 | -0,88% | 790,00 |
| 02.05.2024 | 34,65 | 34,65 | 34,05 | 34,05 | -0,73% | 254,00 |
| 30.04.2024 | 33,85 | 34,45 | 33,85 | 34,30 | 0,44% | 808,00 |
| 29.04.2024 | 33,75 | 34,45 | 33,70 | 34,15 | 1,19% | 2.453,00 |
| 26.04.2024 | 34,65 | 34,70 | 33,75 | 33,75 | -1,60% | 6.557,00 |
| 25.04.2024 | 34,35 | 34,35 | 34,00 | 34,30 | 0,88% | 2.013,00 |
| 24.04.2024 | 34,35 | 34,35 | 33,90 | 34,00 | -0,15% | 1.308,00 |
| 23.04.2024 | 33,90 | 34,10 | 33,90 | 34,05 | 0,59% | 1.189,00 |
| 22.04.2024 | 33,55 | 33,85 | 33,55 | 33,85 | 0,15% | 2.206,00 |
| 19.04.2024 | 34,00 | 34,00 | 33,50 | 33,80 | 0,30% | 1.375,00 |
| 18.04.2024 | 33,95 | 33,95 | 33,65 | 33,70 | 0,30% | 1.818,00 |
| 17.04.2024 | 33,90 | 34,00 | 33,60 | 33,60 | -1,03% | 1.162,00 |
| 16.04.2024 | 33,85 | 34,15 | 33,85 | 33,95 | -0,73% | 764,00 |
| 15.04.2024 | 34,15 | 34,50 | 33,65 | 34,20 | 0,15% | 2.864,00 |
| 12.04.2024 | 34,65 | 34,85 | 34,15 | 34,15 | -0,87% | 2.939,00 |
| 11.04.2024 | 34,05 | 34,75 | 34,05 | 34,45 | 1,17% | 6.436,00 |
| 10.04.2024 | 34,30 | 34,45 | 34,00 | 34,05 | 0,29% | 4.342,00 |
| 09.04.2024 | 34,00 | 34,15 | 33,70 | 33,95 | -0,15% | 6.098,00 |
| 08.04.2024 | 34,45 | 34,70 | 34,00 | 34,00 | -1,16% | 6.527,00 |
| 05.04.2024 | 35,30 | 35,30 | 34,40 | 34,40 | -2,55% | 6.942,00 |
| 04.04.2024 | 34,30 | 36,00 | 34,25 | 35,30 | 3,22% | 9.667,00 |
| 03.04.2024 | 33,20 | 34,25 | 33,20 | 34,20 | 0,00% | 9.487,00 |
| 02.04.2024 | 33,70 | 34,20 | 33,50 | 34,20 | 1,73% | 2.504,00 |
| 28.03.2024 | 33,30 | 33,72 | 33,20 | 33,62 | 1,02% | 1.545,00 |
| 27.03.2024 | 33,00 | 33,36 | 33,00 | 33,28 | 0,79% | 1.867,00 |
| 26.03.2024 | 34,00 | 34,00 | 32,60 | 33,02 | -2,88% | 7.321,00 |
| 25.03.2024 | 33,24 | 34,00 | 33,00 | 34,00 | 2,72% | 1.867,00 |
| 22.03.2024 | 33,00 | 33,10 | 32,88 | 33,10 | -0,06% | 2.917,00 |
| 21.03.2024 | 33,38 | 33,38 | 33,00 | 33,12 | -0,06% | 1.634,00 |
| 20.03.2024 | 33,12 | 33,54 | 33,00 | 33,14 | -1,72% | 2.480,00 |
| 19.03.2024 | 33,90 | 34,38 | 33,14 | 33,72 | -0,53% | 2.752,00 |
| 18.03.2024 | 33,40 | 34,10 | 33,40 | 33,90 | 4,37% | 6.211,00 |
| 15.03.2024 | 34,06 | 34,64 | 32,48 | 32,48 | -4,53% | 11.339,00 |
| 14.03.2024 | 33,80 | 34,80 | 33,80 | 34,02 | 0,65% | 1.419,00 |
| 13.03.2024 | 35,00 | 35,02 | 33,80 | 33,80 | -3,37% | 1.798,00 |
| 12.03.2024 | 34,90 | 34,98 | 34,10 | 34,98 | 1,57% | 630,00 |
| 11.03.2024 | 35,00 | 35,26 | 33,66 | 34,44 | -2,60% | 9.206,00 |
| 08.03.2024 | 35,00 | 35,40 | 35,00 | 35,36 | 1,03% | 1.797,00 |
| 07.03.2024 | 35,50 | 35,94 | 35,00 | 35,00 | -1,46% | 2.477,00 |
| 06.03.2024 | 36,00 | 36,02 | 35,50 | 35,52 | -0,22% | 1.363,00 |
| 05.03.2024 | 35,50 | 36,10 | 35,50 | 35,60 | -0,50% | 4.916,00 |
| 04.03.2024 | 35,84 | 36,10 | 35,34 | 35,78 | 0,51% | 2.257,00 |
| 01.03.2024 | 36,00 | 36,16 | 35,60 | 35,60 | 0,00% | 3.436,00 |
| 29.02.2024 | 35,80 | 36,12 | 35,60 | 35,60 | -1,06% | 14.351,00 |
| 28.02.2024 | 36,10 | 36,10 | 35,50 | 35,98 | -0,33% | 6.854,00 |
| 27.02.2024 | 36,36 | 36,84 | 36,04 | 36,10 | -0,66% | 5.251,00 |
| 26.02.2024 | 36,34 | 37,10 | 35,76 | 36,34 | 0,50% | 6.161,00 |
| 23.02.2024 | 35,94 | 36,20 | 35,74 | 36,16 | 0,39% | 1.879,00 |
| 22.02.2024 | 36,20 | 36,50 | 35,70 | 36,02 | 1,29% | 4.128,00 |
| 21.02.2024 | 35,50 | 36,20 | 35,30 | 35,56 | -0,11% | 6.952,00 |
| 20.02.2024 | 36,54 | 36,54 | 35,60 | 35,60 | -1,11% | 3.303,00 |
| 19.02.2024 | 36,54 | 36,54 | 36,00 | 36,00 | -0,11% | 1.537,00 |
| 16.02.2024 | 36,80 | 36,80 | 36,02 | 36,04 | -0,93% | 2.677,00 |
| 15.02.2024 | 36,18 | 36,38 | 36,00 | 36,38 | 0,66% | 1.053,00 |
| 14.02.2024 | 36,26 | 36,40 | 35,54 | 36,14 | 1,23% | 9.781,00 |
| 13.02.2024 | 36,34 | 36,66 | 35,50 | 35,70 | -1,65% | 5.724,00 |
| 12.02.2024 | 35,98 | 36,42 | 35,64 | 36,30 | 1,85% | 3.768,00 |
| 09.02.2024 | 35,98 | 35,98 | 35,64 | 35,64 | -0,22% | 9.785,00 |
| 08.02.2024 | 36,00 | 37,50 | 35,48 | 35,72 | 0,62% | 41.328,00 |
| 07.02.2024 | 35,80 | 36,94 | 35,28 | 35,50 | 0,40% | 20.873,00 |
| 06.02.2024 | 37,20 | 37,48 | 35,36 | 35,36 | -4,43% | 101.586,00 |
| 05.02.2024 | 37,22 | 37,34 | 36,86 | 37,00 | -1,86% | 12.514,00 |
| 02.02.2024 | 39,40 | 39,40 | 37,58 | 37,70 | -4,56% | 9.472,00 |
| 01.02.2024 | 39,98 | 39,98 | 39,22 | 39,50 | -1,35% | 2.405,00 |
| 31.01.2024 | 39,74 | 40,04 | 39,68 | 40,04 | 0,75% | 6.598,00 |
| 30.01.2024 | 40,02 | 40,84 | 39,66 | 39,74 | -1,49% | 12.150,00 |
| 29.01.2024 | 41,00 | 41,00 | 40,12 | 40,34 | -1,99% | 15.480,00 |
| 26.01.2024 | 41,14 | 42,18 | 41,08 | 41,16 | -0,63% | 8.015,00 |
| 25.01.2024 | 40,42 | 41,52 | 40,20 | 41,42 | 0,39% | 23.114,00 |
| 24.01.2024 | 41,48 | 42,20 | 40,90 | 41,26 | -1,34% | 13.821,00 |
| 23.01.2024 | 41,26 | 42,80 | 41,26 | 41,82 | -0,43% | 110.241,00 |
| 22.01.2024 | 41,32 | 42,00 | 41,14 | 42,00 | 0,05% | 20.526,00 |
| 19.01.2024 | 41,16 | 42,02 | 41,12 | 41,98 | 1,16% | 22.581,00 |
| 18.01.2024 | 41,10 | 41,50 | 40,60 | 41,50 | 0,53% | 25.038,00 |
| 17.01.2024 | 40,80 | 41,28 | 40,70 | 41,28 | 0,63% | 19.697,00 |
| 16.01.2024 | 41,00 | 41,32 | 40,96 | 41,02 | -1,11% | 21.705,00 |
| 15.01.2024 | 41,42 | 41,50 | 40,80 | 41,48 | -1,57% | 17.785,00 |
| 12.01.2024 | 41,40 | 42,18 | 40,92 | 42,14 | -0,28% | 150.176,00 |
| 11.01.2024 | 42,40 | 42,60 | 41,86 | 42,26 | -0,33% | 1.950,00 |
| 10.01.2024 | 42,06 | 42,50 | 41,92 | 42,40 | 0,52% | 2.867,00 |