Booz Allen Hamilton

BAH
🏛️ Deutschland →
83.98
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
2025-09-26 83.02 83.98 83.02 83.98 0.0M
2025-09-25 84.22 84.22 83.54 83.54 0.0M
2025-09-24 84.06 85.00 83.82 84.94 0.0M
2025-09-23 85.02 85.44 82.98 82.98 0.0M
2025-09-22 86.24 86.90 84.08 84.42 0.0M
2025-09-19 85.50 86.60 85.50 85.68 0.0M
2025-09-18 86.20 86.28 86.20 86.28 0.0M
2025-09-17 86.34 86.70 86.22 86.70 0.0M
2025-09-16 85.94 86.72 85.68 86.12 0.0M
2025-09-15 89.72 89.72 86.62 86.62 0.0M
2025-09-12 89.06 89.36 88.06 89.36 0.0M
2025-09-11 88.14 88.14 87.40 87.40 0.0M
2025-09-10 88.02 88.02 87.46 87.46 0.0M
2025-09-09 86.28 87.96 86.16 87.96 0.0M
2025-09-08 88.04 88.06 85.68 85.68 0.0M
2025-09-05 88.30 89.18 87.48 87.48 0.0M
2025-09-04 91.44 91.44 88.36 88.48 0.0M
2025-09-03 94.32 94.64 93.86 93.86 0.0M
2025-09-02 92.46 93.50 92.46 92.98 0.0M
2025-09-01 93.18 93.18 93.18 93.18 0.0M
2025-08-29 92.96 92.96 92.96 92.96 0.0M
2025-08-28 94.80 94.80 92.44 93.08 0.0M
2025-08-27 94.90 94.90 94.90 94.90 0.0M
2025-08-26 93.52 93.52 93.52 93.52 0.0M
2025-08-25 94.08 94.08 94.06 94.06 0.0M
2025-08-22 95.60 95.60 95.60 95.60 0.0M
2025-08-21 94.02 94.02 93.84 93.84 0.0M
2025-08-20 93.68 93.96 93.68 93.96 0.0M
2025-08-19 93.76 93.76 93.76 93.76 0.0M
2025-08-18 92.90 94.16 92.90 94.10 0.0M
2025-08-15 93.12 93.62 91.98 93.54 0.0M
2025-08-14 94.50 94.50 94.26 94.26 0.0M
2025-08-13 92.28 92.28 92.28 92.28 0.0M
2025-08-12 93.48 94.50 93.38 93.38 0.0M
2025-08-11 94.32 95.76 94.32 95.76 0.0M
2025-08-08 94.92 95.02 94.86 94.86 0.0M
2025-08-07 95.64 96.54 95.64 96.22 0.0M
2025-08-06 96.92 96.92 96.92 96.92 0.0M
2025-08-05 96.40 97.38 96.38 96.38 0.0M
2025-08-04 94.68 96.50 94.68 96.48 0.0M
2025-08-01 93.66 93.66 92.18 93.50 0.0M
2025-07-31 94.64 94.80 94.12 94.12 0.0M
2025-07-30 93.20 93.88 93.20 93.88 0.0M
2025-07-29 92.60 92.62 92.20 92.58 0.0M
2025-07-28 97.80 97.80 92.50 92.50 0.0M
2025-07-25 101.00 101.00 93.74 93.74 0.0M
2025-07-24 99.22 99.22 98.42 98.46 0.0M
2025-07-23 95.90 98.00 95.10 97.94 0.0M
2025-07-22 94.00 95.00 94.00 95.00 0.0M
2025-07-21 93.72 94.62 93.38 94.16 0.0M
2025-07-18 93.94 94.58 93.20 94.58 0.0M
2025-07-17 90.36 94.08 90.36 94.08 0.0M
2025-07-16 89.38 90.18 89.38 90.18 0.0M
2025-07-15 93.10 93.22 90.54 90.54 0.0M
2025-07-14 90.82 92.34 90.82 92.34 0.0M
2025-07-11 91.48 91.48 91.48 91.48 0.0M
2025-07-10 90.80 93.10 90.80 92.88 0.0M
2025-07-09 92.16 92.16 91.00 91.00 0.0M
2025-07-08 93.72 94.60 93.72 94.08 0.0M
2025-07-07 91.50 93.62 91.50 93.54 0.0M
2025-07-04 92.60 92.60 91.36 91.36 0.0M
2025-07-03 93.00 94.00 92.72 93.34 0.0M
2025-07-02 90.84 91.64 90.84 91.64 0.0M
2025-07-01 87.78 88.64 87.70 88.62 0.0M
2025-06-30 88.72 88.72 87.78 88.70 0.0M
2025-06-27 88.68 88.68 86.88 86.88 0.0M
2025-06-26 86.40 87.06 86.20 87.06 0.0M
2025-06-25 86.84 86.84 86.26 86.26 0.0M
2025-06-24 87.38 87.74 85.16 86.26 0.0M
2025-06-23 87.30 88.06 86.92 87.96 0.0M
2025-06-20 88.52 88.52 86.44 86.44 0.0M
2025-06-19 88.06 88.34 88.06 88.34 0.0M
2025-06-18 89.42 89.46 88.60 88.60 0.0M
2025-06-17 87.40 89.90 87.40 89.90 0.0M
2025-06-16 90.12 90.12 86.88 87.94 0.0M
2025-06-13 88.02 90.16 88.02 90.16 0.0M
2025-06-12 86.74 88.00 86.04 88.00 0.0M
2025-06-11 86.94 88.12 86.94 87.52 0.0M
2025-06-10 89.60 89.60 87.92 87.92 0.0M
2025-06-09 89.78 90.76 89.26 89.26 0.0M
2025-06-06 89.18 91.60 88.92 90.52 0.0M
2025-06-05 89.70 89.70 88.84 88.84 0.0M
2025-06-04 91.62 92.58 90.74 90.74 0.0M
2025-06-03 89.70 92.04 89.50 92.04 0.0M
2025-06-02 93.24 93.24 89.80 90.28 0.0M
2025-05-30 93.66 93.86 92.70 92.70 0.0M
2025-05-29 95.32 95.74 92.56 92.56 0.0M
2025-05-28 96.60 96.60 92.14 92.62 0.0M
2025-05-27 95.76 96.94 93.76 95.40 0.0M
2025-05-26 95.72 96.50 95.72 96.48 0.0M
2025-05-23 117.05 119.00 93.10 95.76 0.0M
2025-05-22 114.05 115.00 112.80 114.10 0.0M
2025-05-21 114.50 114.50 114.50 114.50 0.0M
2025-05-20 115.20 116.00 115.20 115.20 0.0M
2025-05-19 112.60 116.05 112.60 116.05 0.0M
2025-05-16 115.65 115.65 115.65 115.65 0.0M
2025-05-15 110.25 113.50 110.25 113.50 0.0M
2025-05-14 111.30 111.30 110.00 110.10 0.0M
2025-05-13 112.25 112.50 109.90 109.90 0.0M
2025-05-12 113.20 116.00 110.65 110.65 0.0M
2025-05-09 109.75 110.90 109.75 109.80 0.0M
2025-05-08 109.20 109.75 109.20 109.75 0.0M
2025-05-07 109.75 109.75 108.70 109.70 0.0M
2025-05-06 104.80 108.15 103.70 107.95 0.0M
2025-05-05 105.65 105.65 104.65 105.30 0.0M
2025-05-02 105.85 106.00 104.65 105.65 0.0M
2025-04-30 103.80 105.55 103.40 105.25 0.0M
2025-04-29 103.85 103.85 103.85 103.85 0.0M
2025-04-28 104.60 105.25 103.90 103.90 0.0M
2025-04-25 105.90 106.05 103.95 105.60 0.0M
2025-04-24 101.40 105.00 101.40 105.00 0.0M
2025-04-23 100.50 103.25 100.50 103.25 0.0M
2025-04-22 97.32 99.14 97.32 99.14 0.0M
2025-04-17 98.82 100.10 98.06 100.10 0.0M
2025-04-16 96.08 98.74 96.08 98.74 0.0M
2025-04-15 99.70 99.70 98.30 98.68 0.0M
2025-04-14 96.60 96.60 96.46 96.50 0.0M
2025-04-11 92.24 94.12 92.24 94.12 0.0M
2025-04-10 97.36 97.36 94.94 95.78 0.0M
2025-04-09 95.50 97.98 93.94 97.98 0.0M
2025-04-08 100.15 101.05 96.80 96.80 0.0M
2025-04-07 97.02 99.00 96.02 97.04 0.0M
2025-04-04 100.75 102.00 97.68 99.36 0.0M
2025-04-03 97.44 101.70 97.34 100.55 0.0M
2025-04-02 98.72 106.50 95.54 105.65 0.0M
2025-04-01 96.82 99.26 95.90 99.26 0.0M
2025-03-31 95.90 97.22 95.52 97.22 0.0M
2025-03-28 98.50 98.50 97.32 97.76 0.0M
2025-03-27 98.14 98.22 98.14 98.16 0.0M
2025-03-26 98.50 98.56 97.48 98.56 0.0M
2025-03-25 97.98 99.12 95.58 99.12 0.0M
2025-03-24 97.10 97.66 94.50 95.92 0.0M
2025-03-21 95.98 96.08 93.72 95.82 0.0M
2025-03-20 103.50 104.45 95.64 96.00 0.0M
2025-03-19 108.00 108.10 103.60 103.60 0.0M
2025-03-18 104.60 105.75 104.60 105.70 0.0M
2025-03-17 102.85 106.35 102.85 106.35 0.0M
2025-03-14 104.00 104.00 102.80 103.55 0.0M
2025-03-13 103.40 103.40 102.60 102.60 0.0M
2025-03-12 101.75 103.10 99.88 103.10 0.0M
2025-03-11 103.60 103.95 102.00 102.00 0.0M
2025-03-10 106.25 107.85 104.45 104.45 0.0M
2025-03-07 100.75 106.10 98.96 105.65 0.0M
2025-03-06 101.60 101.60 98.86 98.86 0.0M
2025-03-05 100.35 101.85 99.00 101.85 0.0M
2025-03-04 97.94 101.60 96.02 100.40 0.0M
2025-03-03 101.55 102.75 98.04 98.04 0.0M
2025-02-28 107.50 107.60 100.70 100.85 0.0M
2025-02-27 109.30 109.40 108.00 108.00 0.0M
2025-02-26 110.60 110.60 109.55 109.55 0.0M
2025-02-25 106.55 109.65 103.00 108.60 0.0M
2025-02-24 106.35 109.10 105.85 108.00 0.0M
2025-02-21 108.90 109.45 102.05 106.30 0.0M
2025-02-20 113.00 113.15 107.05 107.40 0.0M
2025-02-19 113.70 115.25 113.55 114.60 0.0M
2025-02-18 115.15 115.80 111.80 114.30 0.0M
2025-02-17 112.10 114.05 112.05 113.05 0.0M
2025-02-14 111.80 112.85 111.35 111.35 0.0M
2025-02-13 116.45 116.80 111.55 112.65 0.0M
2025-02-12 119.40 119.80 118.00 118.00 0.0M
2025-02-11 123.35 124.50 119.50 120.05 0.0M
2025-02-10 125.30 125.30 123.05 124.40 0.0M
2025-02-07 124.75 125.80 124.00 124.80 0.0M
2025-02-06 124.50 126.05 123.35 123.35 0.0M
2025-02-05 126.40 126.40 125.00 125.00 0.0M
2025-02-04 124.85 127.45 124.85 127.10 0.0M
2025-02-03 124.40 129.25 124.40 126.00 0.0M
2025-01-31 127.30 127.30 117.60 122.90 0.0M
2025-01-30 122.00 123.95 122.00 123.95 0.0M
2025-01-29 125.40 125.40 122.45 122.45 0.0M
2025-01-28 130.55 130.55 125.85 125.85 0.0M
2025-01-27 124.50 129.65 122.20 128.10 0.0M
2025-01-24 130.60 131.20 127.95 127.95 0.0M
2025-01-23 138.90 139.35 128.70 130.10 0.0M
2025-01-22 138.35 138.85 136.85 138.00 0.0M
2025-01-21 131.90 137.10 131.65 137.10 0.0M
2025-01-20 132.55 132.55 131.35 132.10 0.0M
2025-01-17 133.35 134.60 131.35 133.35 0.0M
2025-01-16 133.45 134.50 131.75 131.75 0.0M
2025-01-15 132.90 133.40 131.95 131.95 0.0M
2025-01-14 133.10 133.10 131.75 131.75 0.0M
2025-01-13 128.35 134.35 127.20 134.35 0.0M
2025-01-10 128.45 131.20 128.45 131.20 0.0M
2025-01-09 126.35 126.35 125.40 125.40 0.0M
2025-01-08 124.70 126.70 124.10 124.30 0.0M
2025-01-07 124.85 125.75 124.85 125.30 0.0M
2025-01-06 128.55 129.55 127.50 129.55 0.0M
2025-01-03 124.25 128.35 124.25 128.10 0.0M
2025-01-02 124.30 125.20 124.30 124.40 0.0M