Bombardier Inc

BBDb
🏛️ Deutschland →
117.25
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 36.10 36.49 35.96 35.96 0.0M
2022-12-29 34.89 36.50 34.81 36.50 0.0M
2022-12-28 35.70 35.98 34.59 34.59 0.0M
2022-12-27 36.30 36.30 35.71 35.71 0.0M
2022-12-23 36.43 36.69 36.01 36.69 0.0M
2022-12-22 37.09 37.74 36.26 36.26 0.0M
2022-12-21 36.61 37.75 36.50 37.75 0.0M
2022-12-20 37.00 37.00 36.11 37.00 0.0M
2022-12-19 37.20 38.00 36.82 36.82 0.0M
2022-12-16 37.41 37.78 36.64 37.42 0.0M
2022-12-15 37.40 37.72 36.91 37.67 0.0M
2022-12-14 38.17 38.18 37.51 37.55 0.0M
2022-12-13 37.74 38.50 37.03 38.10 0.0M
2022-12-12 36.99 38.44 36.15 38.44 0.0M
2022-12-09 35.34 36.65 35.34 36.65 0.0M
2022-12-08 35.39 36.80 35.39 35.82 0.0M
2022-12-07 35.11 35.85 33.71 35.85 0.0M
2022-12-06 35.95 36.35 35.90 36.06 0.0M
2022-12-05 36.21 36.56 35.59 36.05 0.0M
2022-12-02 35.90 37.30 35.10 36.70 0.0M
2022-12-01 33.59 36.00 33.51 36.00 0.0M
2022-11-30 33.05 33.69 33.05 33.65 0.0M
2022-11-29 34.01 34.01 33.16 33.58 0.0M
2022-11-28 31.85 33.91 31.31 33.56 0.0M
2022-11-25 31.36 31.38 31.26 31.38 0.0M
2022-11-24 31.39 32.20 31.39 31.50 0.0M
2022-11-23 31.11 31.90 30.96 31.63 0.0M
2022-11-22 31.05 31.50 31.01 31.09 0.0M
2022-11-21 30.71 31.50 30.00 31.43 0.0M
2022-11-18 30.65 31.20 30.58 30.71 0.0M
2022-11-17 30.56 30.56 30.36 30.40 0.0M
2022-11-16 30.76 31.24 30.11 31.24 0.0M
2022-11-15 29.53 30.92 29.00 30.92 0.0M
2022-11-14 31.05 31.29 29.64 29.84 0.0M
2022-11-11 30.31 31.56 30.14 31.09 0.0M
2022-11-10 30.47 31.62 30.41 30.79 0.0M
2022-11-09 30.94 31.90 30.61 30.61 0.0M
2022-11-08 31.44 31.50 30.65 30.89 0.0M
2022-11-07 29.85 31.00 29.33 31.00 0.0M
2022-11-04 31.10 31.54 29.65 29.88 0.0M
2022-11-03 29.03 31.30 27.98 30.97 0.0M
2022-11-02 30.46 30.46 28.77 29.29 0.0M
2022-11-01 29.65 30.60 29.30 30.49 0.0M
2022-10-31 28.51 29.86 28.51 29.86 0.0M
2022-10-28 28.19 28.90 27.24 28.63 0.0M
2022-10-27 27.37 28.08 27.32 28.08 0.0M
2022-10-26 27.23 28.29 26.97 27.51 0.0M
2022-10-25 26.00 27.58 25.82 26.91 0.0M
2022-10-24 24.90 26.50 24.90 26.30 0.0M
2022-10-21 24.28 25.50 24.17 25.50 0.0M
2022-10-20 23.43 24.90 23.43 24.85 0.0M
2022-10-19 23.40 23.86 23.33 23.33 0.0M
2022-10-18 22.10 23.87 22.10 23.51 0.0M
2022-10-17 20.74 22.00 20.74 22.00 0.0M
2022-10-14 21.31 21.31 20.80 20.80 0.0M
2022-10-13 20.94 20.94 20.52 20.52 0.0M
2022-10-12 20.84 21.29 20.83 21.04 0.0M
2022-10-11 20.69 21.08 20.55 21.08 0.0M
2022-10-10 21.01 21.01 20.71 20.73 0.0M
2022-10-07 20.80 21.22 20.77 21.22 0.0M
2022-10-06 20.80 20.80 20.80 20.80 0.0M
2022-10-05 21.05 21.05 20.95 20.95 0.0M
2022-10-04 19.25 20.99 19.25 20.99 0.0M
2022-10-03 18.50 18.50 18.13 18.43 0.0M
2022-09-30 19.26 19.26 18.15 18.15 0.0M
2022-09-29 20.08 20.08 18.90 18.90 0.0M
2022-09-28 19.90 20.48 19.54 20.48 0.0M
2022-09-27 20.92 20.96 20.63 20.96 0.0M
2022-09-26 19.90 20.95 19.33 20.63 0.0M
2022-09-23 22.97 23.19 19.79 19.79 0.0M
2022-09-22 23.67 23.67 22.72 22.72 0.0M
2022-09-21 23.67 23.99 23.67 23.92 0.0M
2022-09-20 24.09 24.09 23.78 23.78 0.0M
2022-09-19 24.01 24.01 24.01 24.01 0.0M
2022-09-16 25.65 25.65 24.23 24.23 0.0M
2022-09-15 25.75 26.43 25.74 25.74 0.0M
2022-09-14 24.95 25.58 24.89 25.58 0.0M
2022-09-13 25.64 26.08 25.23 25.23 0.0M
2022-09-12 25.76 26.25 25.60 25.60 0.0M
2022-09-09 24.86 26.00 24.81 26.00 0.0M
2022-09-08 24.27 25.15 24.27 24.69 0.0M
2022-09-07 23.37 24.26 23.37 24.26 0.0M
2022-09-06 23.26 24.00 23.26 23.49 0.0M
2022-09-05 23.48 23.67 23.22 23.23 0.0M
2022-09-02 23.97 24.49 23.69 23.69 0.0M
2022-09-01 24.53 24.87 23.99 24.87 0.0M
2022-08-31 23.89 25.00 23.89 24.78 0.0M
2022-08-30 24.06 24.65 24.06 24.44 0.0M
2022-08-29 23.93 24.32 23.60 24.32 0.0M
2022-08-26 24.96 24.96 23.84 23.84 0.0M
2022-08-25 24.52 25.60 24.36 25.02 0.0M
2022-08-24 24.18 24.48 24.16 24.48 0.0M
2022-08-23 24.50 24.50 23.98 24.25 0.0M
2022-08-22 24.29 24.29 23.67 24.18 0.0M
2022-08-19 24.76 24.76 24.24 24.24 0.0M
2022-08-18 24.79 25.12 24.65 25.02 0.0M
2022-08-17 25.87 25.87 25.08 25.16 0.0M
2022-08-16 25.62 26.25 25.51 26.06 0.0M
2022-08-15 24.68 26.03 24.51 25.87 0.0M
2022-08-12 24.57 25.00 24.31 24.58 0.0M
2022-08-11 25.16 25.98 24.62 24.85 0.0M
2022-08-10 22.18 25.52 22.11 25.52 0.0M
2022-08-09 23.12 23.90 21.90 22.17 0.0M
2022-08-08 21.23 23.16 21.16 23.16 0.0M
2022-08-05 19.46 21.48 19.44 21.48 0.0M
2022-08-04 17.77 20.05 17.77 19.31 0.0M
2022-08-03 16.31 17.68 16.31 17.68 0.0M
2022-08-02 16.42 16.66 16.09 16.43 0.0M
2022-08-01 16.52 16.52 16.09 16.41 0.0M
2022-07-29 16.24 16.24 16.04 16.04 0.0M
2022-07-28 15.82 16.00 15.60 15.60 0.0M
2022-07-27 15.57 16.33 15.57 15.72 0.0M
2022-07-26 16.31 16.31 15.87 15.87 0.0M
2022-07-25 16.02 16.14 15.84 15.85 0.0M
2022-07-22 16.87 16.89 16.72 16.72 0.0M
2022-07-21 17.36 17.39 17.00 17.39 0.0M
2022-07-20 17.08 17.08 16.70 17.00 0.0M
2022-07-19 15.40 16.95 15.39 16.94 0.0M
2022-07-18 14.56 16.26 14.50 16.07 0.0M
2022-07-15 14.79 14.85 14.79 14.81 0.0M
2022-07-14 15.15 15.43 14.65 14.74 0.0M
2022-07-13 15.26 15.26 14.85 15.13 0.0M
2022-07-12 14.10 15.25 14.08 15.03 0.0M
2022-07-11 14.74 15.07 14.10 14.10 0.0M
2022-07-08 14.98 15.20 14.67 14.81 0.0M
2022-07-07 13.89 15.20 13.89 15.20 0.0M
2022-07-06 14.56 14.57 13.97 14.02 0.0M
2022-07-05 14.80 14.98 14.28 14.56 0.0M
2022-07-04 14.40 14.82 14.20 14.82 0.0M
2022-07-01 14.17 14.36 13.98 14.36 0.0M
2022-06-30 14.37 14.65 14.20 14.22 0.0M
2022-06-29 14.22 14.77 14.08 14.52 0.0M
2022-06-28 13.93 14.90 13.69 14.09 0.0M
2022-06-27 16.82 17.11 14.08 14.08 0.0M
2022-06-24 16.50 17.14 16.35 16.93 0.0M
2022-06-23 17.00 17.50 16.49 16.49 0.0M
2022-06-22 17.90 17.90 16.84 17.53 0.0M
2022-06-21 18.45 18.81 17.16 17.30 0.0M
2022-06-20 19.90 19.90 18.51 18.51 0.0M
2022-06-17 18.99 20.00 18.76 20.00 0.0M
2022-06-16 19.50 19.50 18.45 18.45 0.0M
2022-06-15 16.35 18.85 16.35 18.85 0.0M
2022-06-14 20.07 20.07 16.31 16.31 0.0M
2022-06-13 20.47 20.47 20.47 20.47 0.0M
2022-06-10 20.77 21.25 19.51 20.91 0.0M
2022-06-09 21.96 22.26 20.84 20.84 0.0M
2022-06-08 22.58 22.62 21.96 21.96 0.0M
2022-06-07 22.52 22.59 22.23 22.23 0.0M
2022-06-06 22.90 22.96 22.72 22.72 0.0M
2022-06-03 23.06 23.06 22.35 22.35 0.0M
2022-06-02 22.67 23.06 22.67 23.00 0.0M
2022-06-01 21.91 22.51 21.80 22.23 0.0M
2022-05-31 22.85 23.07 21.88 21.88 0.0M
2022-05-30 23.00 23.07 22.22 22.68 0.0M
2022-05-27 22.19 22.25 21.84 22.19 0.0M
2022-05-26 21.50 21.87 21.50 21.87 0.0M
2022-05-25 20.63 21.50 20.53 21.50 0.0M
2022-05-24 21.33 21.57 20.38 21.06 0.0M
2022-05-23 20.88 21.97 20.74 21.97 0.0M
2022-05-20 22.38 22.62 21.00 21.00 0.0M
2022-05-19 22.22 22.35 21.53 22.05 0.0M
2022-05-18 23.27 23.29 22.23 22.23 0.0M
2022-05-17 21.51 23.15 21.51 23.15 0.0M
2022-05-16 21.01 22.00 20.53 22.00 0.0M
2022-05-13 19.96 21.25 19.96 20.83 0.0M
2022-05-12 20.29 20.89 19.65 20.33 0.0M
2022-05-11 20.28 20.94 20.08 20.09 0.0M
2022-05-10 21.03 21.60 20.24 20.60 0.0M
2022-05-09 23.45 23.62 20.70 20.88 0.0M
2022-05-06 22.50 23.51 22.23 23.00 0.0M
2022-05-05 24.32 24.75 22.50 22.56 0.0M
2022-05-04 22.85 24.15 22.75 23.99 0.0M
2022-05-03 23.22 23.35 22.57 22.57 0.0M
2022-05-02 23.51 23.51 22.75 22.85 0.0M
2022-04-29 24.05 24.05 23.22 23.47 0.0M
2022-04-28 23.19 24.21 22.99 24.21 0.0M
2022-04-27 22.81 23.86 22.66 23.13 0.0M
2022-04-26 24.72 25.00 22.88 22.88 0.0M
2022-04-25 25.22 25.22 23.82 24.54 0.0M
2022-04-22 25.76 25.76 24.95 24.98 0.0M
2022-04-21 26.32 26.68 25.63 25.81 0.0M
2022-04-20 26.85 27.25 26.49 26.49 0.0M
2022-04-19 26.23 27.00 25.75 27.00 0.0M
2022-04-14 25.81 26.46 25.70 25.95 0.0M
2022-04-13 25.46 26.25 25.39 26.25 0.0M
2022-04-12 25.04 25.82 25.04 25.52 0.0M
2022-04-11 25.13 25.42 24.75 25.25 0.0M
2022-04-08 25.33 25.45 25.07 25.45 0.0M
2022-04-07 25.23 25.54 24.75 25.36 0.0M
2022-04-06 25.90 25.98 25.05 25.22 0.0M
2022-04-05 26.69 26.85 26.69 26.85 0.0M
2022-04-04 26.03 26.68 25.87 26.68 0.0M
2022-04-01 25.85 26.02 25.53 25.73 0.0M
2022-03-31 26.25 26.53 25.75 26.09 0.0M
2022-03-30 26.91 26.94 26.58 26.75 0.0M
2022-03-29 26.08 27.13 25.75 27.13 0.0M
2022-03-28 27.23 27.46 26.00 26.15 0.0M
2022-03-25 27.16 27.30 26.78 27.30 0.0M
2022-03-24 26.24 26.79 26.24 26.79 0.0M
2022-03-23 27.64 27.64 26.51 26.51 0.0M
2022-03-22 27.45 27.66 27.29 27.63 0.0M
2022-03-21 26.63 27.55 26.50 27.33 0.0M
2022-03-18 26.10 26.68 26.10 26.50 0.0M
2022-03-17 25.61 25.90 25.54 25.74 0.0M
2022-03-16 23.94 26.10 23.80 25.50 0.0M
2022-03-15 23.75 24.00 23.02 24.00 0.0M
2022-03-14 24.07 24.88 23.51 23.62 0.0M
2022-03-11 23.26 24.44 23.26 24.44 0.0M
2022-03-10 23.31 23.33 22.70 22.96 0.0M
2022-03-09 23.74 24.91 22.91 23.02 0.0M
2022-03-08 20.76 23.74 20.76 23.60 0.0M
2022-03-07 24.75 24.75 21.05 21.15 0.0M
2022-03-04 25.88 25.98 24.08 24.41 0.0M
2022-03-03 26.73 26.73 25.75 25.75 0.0M
2022-03-02 26.31 26.89 25.76 26.45 0.0M
2022-03-01 27.56 27.99 26.43 26.50 0.0M
2022-02-28 27.58 27.84 26.51 27.83 0.0M
2022-02-25 26.46 27.55 25.85 27.55 0.0M
2022-02-24 26.76 26.81 23.04 26.74 0.0M
2022-02-23 27.98 28.18 26.61 26.68 0.0M
2022-02-22 25.03 28.29 24.53 27.75 0.0M
2022-02-21 28.03 28.24 24.51 25.49 0.0M
2022-02-18 29.15 29.19 28.01 28.25 0.0M
2022-02-17 30.01 30.25 29.05 29.06 0.0M
2022-02-16 30.53 30.75 30.10 30.10 0.0M
2022-02-15 29.34 30.76 29.34 30.51 0.0M
2022-02-14 29.43 30.43 28.46 29.51 0.0M
2022-02-11 30.06 30.91 29.49 29.63 0.0M
2022-02-10 31.09 31.60 29.99 30.64 0.0M
2022-02-09 28.98 31.13 28.98 31.13 0.0M
2022-02-08 29.38 29.66 29.09 29.24 0.0M
2022-02-07 29.30 29.80 28.61 28.99 0.0M
2022-02-04 28.50 29.30 28.25 29.05 0.0M
2022-02-03 29.53 29.76 28.41 28.50 0.0M
2022-02-02 30.68 31.25 29.24 29.59 0.0M
2022-02-01 29.71 30.69 29.41 30.56 0.0M
2022-01-31 29.31 30.00 29.31 29.51 0.0M
2022-01-28 28.85 29.10 28.49 28.88 0.0M
2022-01-27 29.38 30.20 28.60 28.84 0.0M
2022-01-26 30.00 30.66 29.75 29.75 0.0M
2022-01-25 28.14 30.20 27.61 30.04 0.0M
2022-01-24 26.83 28.25 25.54 27.90 0.0M
2022-01-21 29.75 30.00 27.25 27.38 0.0M
2022-01-20 29.76 30.56 29.51 30.38 0.0M
2022-01-19 31.53 31.61 29.51 29.63 0.0M
2022-01-18 32.10 32.10 30.90 31.50 0.0M
2022-01-17 30.91 32.20 30.89 31.78 0.0M
2022-01-14 30.51 30.96 30.00 30.96 0.0M
2022-01-13 30.70 30.70 30.15 30.15 0.0M
2022-01-12 30.18 31.21 30.16 30.61 0.0M
2022-01-11 29.83 30.61 29.75 30.29 0.0M
2022-01-10 29.86 30.19 28.66 29.80 0.0M
2022-01-07 28.96 30.18 28.71 29.89 0.0M
2022-01-06 29.11 29.38 28.09 28.63 0.0M
2022-01-05 30.49 30.60 29.13 29.21 0.0M
2022-01-04 29.41 30.40 29.14 30.40 0.0M
2022-01-03 28.76 29.45 28.75 29.34 0.0M