Hugo Boss AG

BOSSn
🏛️ Deutschland →
40.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 54.06 54.26 54.06 54.16 0.0M
2022-12-29 53.70 54.12 53.70 54.10 0.0M
2022-12-28 53.98 54.12 53.98 53.98 0.0M
2022-12-27 53.54 53.54 53.54 53.54 0.0M
2022-12-23 53.80 53.80 53.64 53.64 0.0M
2022-12-22 53.86 53.86 53.32 53.32 0.0M
2022-12-21 52.66 53.96 52.66 53.96 0.0M
2022-12-20 50.78 53.72 50.78 53.50 0.0M
2022-12-19 52.38 52.38 51.02 51.02 0.0M
2022-12-16 52.34 52.34 51.90 51.90 0.0M
2022-12-15 52.54 52.54 52.54 52.54 0.0M
2022-12-14 52.48 52.48 52.48 52.48 0.0M
2022-12-13 52.52 52.52 52.52 52.52 0.0M
2022-12-12 52.56 52.56 52.56 52.56 0.0M
2022-12-09 52.70 52.94 52.70 52.90 0.0M
2022-12-08 52.66 52.66 52.66 52.66 0.0M
2022-12-07 52.42 52.56 52.40 52.46 0.0M
2022-12-06 52.76 52.76 52.76 52.76 0.0M
2022-12-05 53.12 53.16 53.12 53.16 0.0M
2022-12-02 53.46 53.70 53.34 53.34 0.0M
2022-12-01 53.52 53.88 53.52 53.88 0.0M
2022-11-30 52.80 52.80 52.80 52.80 0.0M
2022-11-29 52.68 52.98 52.68 52.98 0.0M
2022-11-28 52.02 52.78 52.02 52.60 0.0M
2022-11-25 52.22 52.64 52.00 52.64 0.0M
2022-11-24 52.00 52.00 52.00 52.00 0.0M
2022-11-23 52.04 52.04 52.04 52.04 0.0M
2022-11-22 52.06 52.06 52.06 52.06 0.0M
2022-11-21 51.62 51.62 51.62 51.62 0.0M
2022-11-18 51.54 51.54 51.54 51.54 0.0M
2022-11-17 50.98 50.98 50.98 50.98 0.0M
2022-11-16 50.56 50.86 50.56 50.86 0.0M
2022-11-15 49.29 50.20 49.29 50.20 0.0M
2022-11-14 49.00 49.46 49.00 49.46 0.0M
2022-11-11 48.26 49.50 48.26 49.50 0.0M
2022-11-10 47.00 47.00 47.00 47.00 0.0M
2022-11-09 47.19 47.19 46.95 46.95 0.0M
2022-11-08 46.48 47.69 46.48 47.69 0.0M
2022-11-07 47.00 47.00 46.46 46.46 0.0M
2022-11-04 45.47 46.90 45.47 46.90 0.0M
2022-11-03 47.10 47.20 45.08 45.12 0.0M
2022-11-02 46.66 46.66 46.66 46.66 0.0M
2022-11-01 46.80 46.90 46.80 46.90 0.0M
2022-10-31 47.00 47.00 47.00 47.00 0.0M
2022-10-28 47.20 47.20 46.38 46.38 0.0M
2022-10-27 48.05 48.05 47.37 47.37 0.0M
2022-10-26 47.86 47.98 47.86 47.98 0.0M
2022-10-25 47.24 47.24 47.24 47.24 0.0M
2022-10-24 47.65 47.79 47.18 47.42 0.0M
2022-10-21 46.49 46.79 46.38 46.79 0.0M
2022-10-20 46.49 46.49 46.49 46.49 0.0M
2022-10-19 47.27 47.27 47.27 47.27 0.0M
2022-10-18 47.53 47.53 47.53 47.53 0.0M
2022-10-17 46.91 46.91 46.91 46.91 0.0M
2022-10-14 47.02 47.02 47.02 47.02 0.0M
2022-10-13 46.38 46.48 45.64 46.48 0.0M
2022-10-12 46.29 46.56 46.29 46.56 0.0M
2022-10-11 47.33 47.33 46.79 46.79 0.0M
2022-10-10 47.78 47.78 47.49 47.49 0.0M
2022-10-07 48.72 48.72 48.55 48.55 0.0M
2022-10-06 48.99 48.99 48.99 48.99 0.0M
2022-10-05 48.96 48.96 48.96 48.96 0.0M
2022-10-04 48.46 48.46 48.46 48.46 0.0M
2022-10-03 47.32 47.60 47.32 47.60 0.0M
2022-09-30 47.04 48.00 47.04 48.00 0.0M
2022-09-29 46.70 47.10 46.03 47.10 0.0M
2022-09-28 48.16 48.23 47.39 47.40 0.0M
2022-09-27 49.02 49.02 49.02 49.02 0.0M
2022-09-26 50.46 51.38 50.46 50.86 0.0M
2022-09-23 53.42 53.42 51.42 51.42 0.0M
2022-09-22 52.58 52.58 52.58 52.58 0.0M
2022-09-21 53.28 53.54 53.28 53.54 0.0M
2022-09-20 54.10 54.10 53.58 53.58 0.0M
2022-09-19 52.68 52.68 52.68 52.68 0.0M
2022-09-16 53.80 53.80 53.12 53.12 0.0M
2022-09-15 55.48 55.48 55.48 55.48 0.0M
2022-09-14 54.08 54.08 54.08 54.08 0.0M
2022-09-13 54.26 55.10 54.26 55.10 0.0M
2022-09-12 53.94 53.94 53.94 53.94 0.0M
2022-09-09 53.52 54.28 53.52 54.12 0.0M
2022-09-08 53.92 53.92 53.92 53.92 0.0M
2022-09-07 52.80 52.80 52.80 52.80 0.0M
2022-09-06 53.54 53.54 53.54 53.54 0.0M
2022-09-05 52.50 53.16 52.50 53.16 0.0M
2022-09-02 54.16 54.16 52.52 52.52 0.0M
2022-09-01 53.76 53.76 52.98 53.20 0.0M
2022-08-31 54.66 55.28 54.66 55.28 0.0M
2022-08-30 54.52 54.52 54.52 54.52 0.0M
2022-08-29 53.24 54.00 53.24 53.98 0.0M
2022-08-26 56.30 56.30 55.44 55.44 0.0M
2022-08-25 55.98 55.98 55.90 55.90 0.0M
2022-08-24 55.18 55.18 54.92 55.12 0.0M
2022-08-23 55.94 56.44 55.94 56.44 0.0M
2022-08-22 56.46 56.46 56.02 56.08 0.0M
2022-08-19 57.08 57.08 57.08 57.08 0.0M
2022-08-18 57.76 57.76 57.76 57.76 0.0M
2022-08-17 57.72 58.04 57.72 58.04 0.0M
2022-08-16 58.06 58.06 57.56 57.56 0.0M
2022-08-15 58.28 58.28 58.00 58.00 0.0M
2022-08-12 57.70 58.08 57.70 58.08 0.0M
2022-08-11 58.46 58.46 58.00 58.00 0.0M
2022-08-10 57.44 58.14 57.44 58.14 0.0M
2022-08-09 58.28 58.36 58.28 58.36 0.0M
2022-08-08 58.32 58.32 58.32 58.32 0.0M
2022-08-05 58.38 58.68 58.20 58.20 0.0M
2022-08-04 58.08 58.44 58.02 58.24 0.0M
2022-08-03 57.02 59.00 57.02 58.06 0.0M
2022-08-02 57.08 57.08 57.08 57.08 0.0M
2022-08-01 57.20 57.88 57.20 57.34 0.0M
2022-07-29 57.26 57.60 57.26 57.44 0.0M
2022-07-28 56.94 57.18 56.54 57.06 0.0M
2022-07-27 57.24 57.24 56.72 56.72 0.0M
2022-07-26 57.44 57.50 57.44 57.50 0.0M
2022-07-25 57.74 57.74 57.50 57.50 0.0M
2022-07-22 56.68 56.68 56.68 56.68 0.0M
2022-07-21 56.44 57.00 56.44 57.00 0.0M
2022-07-20 56.66 56.66 56.38 56.38 0.0M
2022-07-19 54.84 56.56 54.84 56.56 0.0M
2022-07-18 55.16 56.00 55.16 55.26 0.0M
2022-07-15 56.02 56.02 55.06 55.06 0.0M
2022-07-14 54.98 56.12 54.98 55.96 0.0M
2022-07-13 52.78 55.16 52.78 55.16 0.0M
2022-07-12 52.94 53.30 52.94 53.06 0.0M
2022-07-11 52.32 52.32 52.32 52.32 0.0M
2022-07-08 52.30 52.30 52.30 52.30 0.0M
2022-07-07 50.66 52.84 50.66 52.84 0.0M
2022-07-06 49.93 50.60 49.79 50.60 0.0M
2022-07-05 50.88 50.88 49.12 49.61 0.0M
2022-07-04 50.28 50.98 50.28 50.98 0.0M
2022-07-01 49.51 50.24 49.51 50.24 0.0M
2022-06-30 49.86 50.40 49.86 50.40 0.0M
2022-06-29 50.36 50.36 50.36 50.36 0.0M
2022-06-28 50.78 51.02 50.48 50.48 0.0M
2022-06-27 49.34 49.83 49.34 49.83 0.0M
2022-06-24 48.82 48.82 48.66 48.70 0.0M
2022-06-23 48.01 48.02 47.65 47.91 0.0M
2022-06-22 48.08 49.37 48.08 48.08 0.0M
2022-06-21 48.43 48.43 48.43 48.43 0.0M
2022-06-20 47.40 47.40 47.40 47.40 0.0M
2022-06-17 48.06 48.22 48.00 48.22 0.0M
2022-06-16 49.71 49.71 48.00 48.00 0.0M
2022-06-15 49.33 49.33 49.33 49.33 0.0M
2022-06-14 49.94 49.94 48.69 48.69 0.0M
2022-06-13 49.70 49.77 49.63 49.63 0.0M
2022-06-10 50.74 50.74 50.74 50.74 0.0M
2022-06-09 50.74 50.74 50.74 50.74 0.0M
2022-06-08 50.86 51.72 50.86 51.72 0.0M
2022-06-07 50.32 50.32 50.32 50.32 0.0M
2022-06-06 50.90 51.00 50.90 51.00 0.0M
2022-06-03 51.14 51.36 51.14 51.36 0.0M
2022-06-02 50.08 50.80 50.08 50.80 0.0M
2022-06-01 50.06 50.06 50.06 50.06 0.0M
2022-05-31 49.31 50.00 49.31 50.00 0.0M
2022-05-30 49.01 50.14 49.01 49.49 0.0M
2022-05-27 48.03 48.03 47.94 47.94 0.0M
2022-05-26 47.09 47.09 47.09 47.09 0.0M
2022-05-25 46.89 47.15 46.36 47.15 0.0M
2022-05-24 48.59 48.59 47.00 47.00 0.0M
2022-05-23 49.06 49.23 49.06 49.23 0.0M
2022-05-20 49.53 49.53 48.51 48.54 0.0M
2022-05-19 50.14 50.14 49.38 49.38 0.0M
2022-05-18 51.84 51.84 50.98 50.98 0.0M
2022-05-17 51.78 52.64 51.78 52.64 0.0M
2022-05-16 51.22 51.76 51.22 51.54 0.0M
2022-05-13 51.20 51.20 51.20 51.20 0.0M
2022-05-12 48.72 51.06 48.72 51.06 0.0M
2022-05-11 49.37 50.62 49.37 50.62 0.0M
2022-05-10 49.79 49.79 49.79 49.79 0.0M
2022-05-09 49.65 49.65 49.65 49.65 0.0M
2022-05-06 51.30 51.66 51.00 51.00 0.0M
2022-05-05 53.46 54.00 53.42 54.00 0.0M
2022-05-04 53.56 53.90 52.02 52.66 0.0M
2022-05-03 54.00 54.00 54.00 54.00 0.0M
2022-05-02 52.70 53.76 52.68 53.76 0.0M
2022-04-29 53.04 53.04 53.04 53.04 0.0M
2022-04-28 51.94 53.08 51.94 52.90 0.0M
2022-04-27 51.34 51.34 51.10 51.10 0.0M
2022-04-26 53.34 53.34 51.72 51.72 0.0M
2022-04-25 53.06 53.06 52.56 52.56 0.0M
2022-04-22 53.74 53.74 53.74 53.74 0.0M
2022-04-21 53.64 54.84 53.64 54.20 0.0M
2022-04-20 53.22 53.84 53.22 53.48 0.0M
2022-04-19 53.10 53.10 53.10 53.10 0.0M
2022-04-14 53.56 53.56 53.56 53.56 0.0M
2022-04-13 53.66 53.66 52.20 52.20 0.0M
2022-04-12 52.28 52.28 52.28 52.28 0.0M
2022-04-11 51.70 53.32 51.70 53.32 0.0M
2022-04-08 52.48 52.84 52.48 52.84 0.0M
2022-04-07 52.26 52.36 52.22 52.36 0.0M
2022-04-06 52.70 52.70 52.00 52.24 0.0M
2022-04-05 53.12 53.12 53.12 53.12 0.0M
2022-04-04 52.56 52.56 52.56 52.56 0.0M
2022-04-01 52.54 52.54 52.40 52.40 0.0M
2022-03-31 54.44 54.44 52.70 52.70 0.0M
2022-03-30 54.78 54.78 54.36 54.36 0.0M
2022-03-29 52.94 52.94 52.94 52.94 0.0M
2022-03-28 52.02 53.44 52.02 53.44 0.0M
2022-03-25 49.84 50.22 49.84 50.22 0.0M
2022-03-24 48.94 49.97 48.94 49.97 0.0M
2022-03-23 49.22 49.97 48.99 48.99 0.0M
2022-03-22 48.03 48.92 48.03 48.92 0.0M
2022-03-21 48.69 49.00 48.42 48.76 0.0M
2022-03-18 48.67 48.67 48.07 48.47 0.0M
2022-03-17 48.40 48.90 48.40 48.80 0.0M
2022-03-16 47.53 48.64 47.53 48.64 0.0M
2022-03-15 46.74 46.95 46.00 46.95 0.0M
2022-03-14 45.80 47.03 44.99 47.03 0.0M
2022-03-11 44.20 46.03 44.20 45.08 0.0M
2022-03-10 46.28 46.61 42.50 44.05 0.0M
2022-03-09 45.01 47.82 45.01 47.82 0.0M
2022-03-08 42.86 45.00 42.86 44.57 0.0M
2022-03-07 44.42 44.42 43.14 43.62 0.0M
2022-03-04 47.21 47.50 45.49 45.49 0.0M
2022-03-03 49.96 50.30 48.20 48.20 0.0M
2022-03-02 50.96 51.36 50.00 50.04 0.0M
2022-03-01 54.28 54.28 50.74 50.74 0.0M
2022-02-28 53.06 53.52 53.06 53.52 0.0M
2022-02-25 53.94 55.16 53.94 55.16 0.0M
2022-02-24 52.86 55.02 52.06 52.88 0.0M
2022-02-23 55.82 55.82 55.82 55.82 0.0M
2022-02-22 53.56 56.58 53.56 55.80 0.0M
2022-02-21 57.44 57.92 53.16 53.16 0.0M
2022-02-18 56.76 57.12 56.76 57.12 0.0M
2022-02-17 56.62 57.72 56.56 56.56 0.0M
2022-02-16 57.76 57.78 57.76 57.78 0.0M
2022-02-15 55.82 57.88 55.82 57.72 0.0M
2022-02-14 54.70 55.36 54.70 55.16 0.0M
2022-02-11 57.02 57.42 55.48 55.48 0.0M
2022-02-10 58.20 58.28 57.62 57.62 0.0M
2022-02-09 56.60 58.04 56.60 58.04 0.0M
2022-02-08 56.30 56.30 55.98 56.28 0.0M
2022-02-07 56.58 56.58 56.02 56.02 0.0M
2022-02-04 56.64 56.64 55.90 55.90 0.0M
2022-02-03 57.98 57.98 57.00 57.00 0.0M
2022-02-02 58.02 58.54 57.82 58.28 0.0M
2022-02-01 56.56 58.46 56.56 57.82 0.0M
2022-01-31 54.64 56.58 54.64 56.58 0.0M
2022-01-28 53.32 54.62 53.32 54.62 0.0M
2022-01-27 52.12 52.12 52.12 52.12 0.0M
2022-01-26 51.78 53.60 51.78 53.08 0.0M
2022-01-25 52.82 52.82 51.44 51.44 0.0M
2022-01-24 51.96 52.40 51.96 52.10 0.0M
2022-01-21 52.60 52.60 51.80 52.22 0.0M
2022-01-20 53.28 53.40 52.78 53.40 0.0M
2022-01-19 53.00 53.72 53.00 53.06 0.0M
2022-01-18 54.24 54.28 51.44 53.50 0.0M
2022-01-17 51.90 53.00 51.90 52.54 0.0M
2022-01-14 52.24 53.00 52.24 53.00 0.0M
2022-01-13 50.88 50.88 50.88 50.88 0.0M
2022-01-12 52.00 52.00 50.46 51.04 0.0M
2022-01-11 50.12 51.78 50.12 51.78 0.0M
2022-01-10 51.44 51.44 49.30 50.06 0.0M
2022-01-07 52.68 52.68 51.74 51.76 0.0M
2022-01-06 52.42 52.42 52.42 52.42 0.0M
2022-01-05 52.92 53.52 52.92 53.52 0.0M
2022-01-04 52.76 53.46 52.76 53.46 0.0M
2022-01-03 53.62 53.62 53.32 53.32 0.0M