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
2023-12-29 115.55 115.55 114.25 114.25 0.0M
2023-12-28 112.65 115.00 112.65 114.70 0.0M
2023-12-27 115.90 115.90 114.40 114.40 0.0M
2023-12-22 113.50 115.10 113.40 115.10 0.0M
2023-12-21 114.15 115.00 113.90 114.00 0.0M
2023-12-20 114.90 114.90 114.45 114.45 0.0M
2023-12-19 114.20 114.20 114.20 114.20 0.0M
2023-12-18 114.80 115.60 114.70 114.75 0.0M
2023-12-15 115.10 115.15 113.80 113.80 0.0M
2023-12-14 118.35 118.35 114.10 114.10 0.0M
2023-12-13 119.35 119.35 119.25 119.25 0.0M
2023-12-12 117.90 117.90 117.80 117.80 0.0M
2023-12-11 117.60 117.60 117.40 117.40 0.0M
2023-12-07 118.35 118.35 115.65 115.80 0.0M
2023-12-06 118.25 118.25 117.75 117.75 0.0M
2023-12-05 121.15 121.15 119.75 119.75 0.0M
2023-12-04 118.10 120.60 118.05 120.40 0.0M
2023-12-01 115.40 115.45 115.35 115.35 0.0M
2023-11-30 114.15 114.80 114.00 114.80 0.0M
2023-11-29 114.50 114.50 113.90 114.10 0.0M
2023-11-28 116.10 116.10 114.55 114.55 0.0M
2023-11-24 116.25 117.50 116.25 117.50 0.0M
2023-11-23 117.30 117.45 117.30 117.45 0.0M
2023-11-20 115.65 116.30 115.55 116.00 0.0M
2023-11-17 118.25 118.25 116.60 116.60 0.0M
2023-11-16 116.10 117.55 116.10 117.55 0.0M
2023-11-15 119.90 119.90 117.65 117.65 0.0M
2023-11-14 118.85 118.85 118.85 118.85 0.0M
2023-11-13 117.85 120.15 117.85 120.15 0.0M
2023-11-10 117.90 118.00 117.90 118.00 0.0M
2023-11-09 115.90 116.15 115.90 116.00 0.0M
2023-11-08 114.85 114.85 114.85 114.85 0.0M
2023-11-07 115.95 116.00 115.90 115.90 0.0M
2023-11-03 115.95 116.10 115.95 116.10 0.0M
2023-11-02 116.70 116.70 116.15 116.15 0.0M
2023-11-01 114.60 117.75 114.60 117.40 0.0M
2023-10-31 112.20 112.20 112.20 112.20 0.0M
2023-10-30 112.60 112.60 111.20 111.20 0.0M
2023-10-27 114.75 115.50 108.50 111.15 0.0M
2023-10-26 111.10 114.75 111.10 114.75 0.0M
2023-10-25 112.95 113.35 112.80 112.80 0.0M
2023-10-24 113.65 113.65 113.15 113.15 0.0M
2023-10-23 115.65 115.65 114.10 114.55 0.0M
2023-10-20 116.55 116.55 116.25 116.25 0.0M
2023-10-19 118.15 119.65 116.90 116.90 0.0M
2023-10-18 120.60 121.95 119.65 119.65 0.0M
2023-10-17 122.50 122.50 121.35 121.35 0.0M
2023-10-16 120.95 122.25 120.95 122.20 0.0M
2023-10-13 121.50 121.50 121.40 121.45 0.0M
2023-10-12 118.90 120.90 118.90 120.90 0.0M
2023-10-11 116.75 118.85 116.75 118.85 0.0M
2023-10-10 117.40 117.40 117.40 117.40 0.0M
2023-10-09 113.10 115.75 113.05 115.75 0.0M
2023-10-06 111.20 113.35 111.20 113.35 0.0M
2023-10-05 109.40 110.80 109.40 110.80 0.0M
2023-10-04 110.35 110.40 109.45 109.45 0.0M
2023-10-03 108.80 108.80 108.80 108.80 0.0M
2023-10-02 104.65 104.65 104.65 104.65 0.0M
2023-09-29 103.80 104.05 103.80 104.05 0.0M
2023-09-28 103.95 103.95 103.95 103.95 0.0M
2023-09-26 101.10 101.10 101.10 101.10 0.0M
2023-09-25 101.80 102.05 101.80 102.05 0.0M
2023-09-21 102.45 102.60 102.45 102.60 0.0M
2023-09-19 103.65 103.70 103.60 103.60 0.0M
2023-09-18 104.05 105.15 104.05 105.15 0.0M
2023-09-15 106.80 106.80 106.45 106.45 0.0M
2023-09-12 104.50 105.45 104.50 105.45 0.0M
2023-09-11 105.50 105.50 104.40 104.40 0.0M
2023-09-08 104.85 104.85 104.85 104.85 0.0M
2023-09-07 106.75 106.75 106.75 106.75 0.0M
2023-09-05 106.15 107.55 106.15 107.55 0.0M
2023-09-01 105.00 105.00 104.20 104.20 0.0M
2023-08-31 105.70 105.70 105.70 105.70 0.0M
2023-08-28 106.55 106.55 106.10 106.10 0.0M
2023-08-25 105.80 105.80 105.80 105.80 0.0M
2023-08-24 106.50 106.50 106.40 106.40 0.0M
2023-08-23 105.35 105.55 104.25 104.35 0.0M
2023-08-21 103.40 104.10 103.40 103.65 0.0M
2023-08-18 105.00 105.00 105.00 105.00 0.0M
2023-08-17 110.00 110.00 109.70 109.70 0.0M
2023-08-16 111.70 111.70 111.25 111.25 0.0M
2023-08-15 112.10 112.10 110.75 112.10 0.0M
2023-08-14 109.65 110.25 109.65 110.25 0.0M
2023-08-11 110.00 110.20 109.95 110.20 0.0M
2023-08-10 110.65 110.65 109.55 109.55 0.0M
2023-08-09 111.15 111.15 110.85 110.85 0.0M
2023-08-08 112.25 112.25 110.75 110.75 0.0M
2023-08-07 112.85 112.90 111.95 111.95 0.0M
2023-08-04 113.65 115.00 113.40 113.40 0.0M
2023-08-03 113.50 113.90 113.50 113.90 0.0M
2023-08-02 110.40 112.25 110.40 112.25 0.0M
2023-08-01 111.05 112.45 111.05 112.45 0.0M
2023-07-31 110.75 110.75 110.75 110.75 0.0M
2023-07-28 105.25 110.00 105.25 109.45 0.0M
2023-07-27 105.20 106.40 104.65 104.65 0.0M
2023-07-26 105.15 105.15 105.15 105.15 0.0M
2023-07-25 105.00 105.00 104.60 104.70 0.0M
2023-07-24 103.55 105.15 103.55 104.95 0.0M
2023-07-21 104.55 104.65 104.55 104.65 0.0M
2023-07-20 102.20 104.10 102.20 104.10 0.0M
2023-07-19 103.35 103.65 103.30 103.30 0.0M
2023-07-18 102.35 102.35 102.35 102.35 0.0M
2023-07-17 101.35 101.35 101.35 101.35 0.0M
2023-07-13 100.65 100.65 100.20 100.20 0.0M
2023-07-12 103.80 103.85 102.85 102.85 0.0M
2023-07-11 101.90 103.00 101.90 103.00 0.0M
2023-07-10 102.40 102.40 102.40 102.40 0.0M
2023-07-07 102.65 102.65 100.80 101.75 0.0M
2023-07-06 102.20 102.20 102.20 102.20 0.0M
2023-07-05 102.00 103.00 101.80 103.00 0.0M
2023-07-04 102.95 102.95 102.95 102.95 0.0M
2023-07-03 101.95 103.25 101.80 102.70 0.0M
2023-06-30 102.00 102.00 102.00 102.00 0.0M
2023-06-29 98.92 100.45 98.92 100.45 0.0M
2023-06-27 100.30 100.30 98.84 98.84 0.0M
2023-06-26 98.16 99.24 97.86 99.24 0.0M
2023-06-23 99.44 101.10 99.44 100.15 0.0M
2023-06-22 98.90 99.74 98.90 99.34 0.0M
2023-06-21 100.15 100.15 100.15 100.15 0.0M
2023-06-20 99.52 100.65 99.48 100.55 0.0M
2023-06-19 99.98 99.98 98.76 98.76 0.0M
2023-06-16 97.50 97.50 97.50 97.50 0.0M
2023-06-15 98.12 98.12 97.54 97.54 0.0M
2023-06-14 97.72 97.72 96.72 96.72 0.0M
2023-06-13 96.42 96.98 96.42 96.98 0.0M
2023-06-12 96.70 96.88 96.70 96.88 0.0M
2023-06-09 95.98 97.06 95.98 97.06 0.0M
2023-06-08 95.64 96.62 95.64 96.62 0.0M
2023-06-07 97.06 97.06 96.50 96.62 0.0M
2023-06-06 96.64 97.00 95.94 96.46 0.0M
2023-06-05 96.30 96.30 96.30 96.30 0.0M
2023-06-02 94.18 96.70 94.18 96.70 0.0M
2023-06-01 94.66 94.84 93.84 93.84 0.0M
2023-05-31 91.02 93.90 91.02 93.90 0.0M
2023-05-30 90.00 91.48 90.00 91.04 0.0M
2023-05-29 89.74 89.74 89.68 89.68 0.0M
2023-05-26 85.72 90.22 85.72 90.22 0.0M
2023-05-25 86.34 86.34 84.72 84.72 0.0M
2023-05-24 85.66 85.66 85.66 85.66 0.0M
2023-05-23 86.70 86.70 86.70 86.70 0.0M
2023-05-22 85.92 85.92 85.92 85.92 0.0M
2023-05-19 85.66 85.76 85.66 85.76 0.0M
2023-05-18 85.64 85.64 85.64 85.64 0.0M
2023-05-16 85.06 85.06 85.06 85.06 0.0M
2023-05-15 86.04 86.04 86.04 86.04 0.0M
2023-05-12 84.10 84.10 84.10 84.10 0.0M
2023-05-10 84.60 85.20 84.36 85.20 0.0M
2023-05-08 84.66 84.66 82.94 83.32 0.0M
2023-05-05 83.36 83.36 83.36 83.36 0.0M
2023-05-04 84.20 84.20 83.06 83.06 0.0M
2023-05-03 84.46 85.82 84.46 85.82 0.0M
2023-05-02 88.68 88.68 84.66 84.66 0.0M
2023-04-28 86.92 86.92 86.92 86.92 0.0M
2023-04-27 85.62 86.60 85.42 86.60 0.0M
2023-04-26 85.20 85.20 85.16 85.16 0.0M
2023-04-25 86.76 87.86 86.76 87.86 0.0M
2023-04-24 90.32 90.32 87.54 87.54 0.0M
2023-04-21 89.08 89.08 89.08 89.08 0.0M
2023-04-20 88.78 89.58 88.38 89.58 0.0M
2023-04-19 89.06 89.06 89.06 89.06 0.0M
2023-04-18 88.60 89.02 88.60 88.60 0.0M
2023-04-17 87.82 88.78 87.82 88.60 0.0M
2023-04-13 87.70 88.02 87.44 88.02 0.0M
2023-04-12 88.84 88.84 87.56 87.94 0.0M
2023-04-11 89.32 89.32 88.64 88.64 0.0M
2023-04-06 87.16 87.16 87.16 87.16 0.0M
2023-04-05 87.04 87.04 87.04 87.04 0.0M
2023-04-04 86.54 87.30 86.54 86.70 0.0M
2023-04-03 85.54 87.68 84.34 87.68 0.0M
2023-03-31 83.79 85.31 83.79 85.31 0.0M
2023-03-30 84.96 84.96 84.27 84.27 0.0M
2023-03-29 84.66 85.00 84.46 85.00 0.0M
2023-03-28 84.50 84.50 84.50 84.50 0.0M
2023-03-27 85.07 85.07 83.97 84.40 0.0M
2023-03-24 83.73 83.73 83.73 83.73 0.0M
2023-03-23 84.07 84.07 82.98 82.98 0.0M
2023-03-22 85.43 85.43 84.11 84.14 0.0M
2023-03-21 84.75 84.75 84.75 84.75 0.0M
2023-03-20 84.38 84.38 84.38 84.38 0.0M
2023-03-17 83.22 83.22 83.00 83.00 0.0M
2023-03-16 84.67 84.67 84.67 84.67 0.0M
2023-03-15 85.70 85.70 84.13 84.13 0.0M
2023-03-14 83.48 83.48 83.48 83.48 0.0M
2023-03-13 85.70 85.70 83.78 83.78 0.0M
2023-03-10 86.50 86.50 85.51 85.57 0.0M
2023-03-09 87.40 87.40 87.12 87.12 0.0M
2023-03-07 90.86 90.86 90.86 90.86 0.0M
2023-03-06 90.32 90.32 90.00 90.00 0.0M
2023-03-03 90.35 90.38 90.35 90.38 0.0M
2023-03-02 88.56 88.56 88.56 88.56 0.0M
2023-03-01 89.71 89.71 89.71 89.71 0.0M
2023-02-28 90.30 90.30 89.04 89.04 0.0M
2023-02-27 91.75 91.75 90.11 90.11 0.0M
2023-02-24 90.00 90.00 90.00 90.00 0.0M
2023-02-23 92.16 92.30 91.33 91.33 0.0M
2023-02-22 90.94 91.24 90.94 91.24 0.0M
2023-02-21 90.57 91.26 90.30 91.26 0.0M
2023-02-17 89.53 90.76 89.53 90.76 0.0M
2023-02-16 90.62 90.62 90.62 90.62 0.0M
2023-02-15 88.53 88.67 88.53 88.67 0.0M
2023-02-08 89.98 90.19 89.93 90.11 0.0M
2023-02-07 90.15 90.15 89.15 89.15 0.0M
2023-02-03 86.72 88.97 86.72 88.97 0.0M
2023-02-02 88.39 88.39 87.00 87.58 0.0M
2023-02-01 87.27 87.27 86.77 86.77 0.0M
2023-01-30 84.57 87.00 83.53 85.69 0.0M
2023-01-27 89.25 89.25 84.67 86.89 0.0M
2023-01-26 89.01 90.44 89.01 90.44 0.0M
2023-01-25 88.22 88.22 88.22 88.22 0.0M
2023-01-24 86.11 88.38 86.11 88.38 0.0M
2023-01-23 86.29 87.28 85.56 87.06 0.0M
2023-01-20 86.11 86.15 86.11 86.15 0.0M
2023-01-19 86.56 86.56 86.42 86.42 0.0M
2023-01-18 87.00 87.09 86.56 86.57 0.0M
2023-01-17 87.20 88.48 87.02 88.48 0.0M
2023-01-16 87.91 87.93 87.91 87.93 0.0M
2023-01-13 87.50 87.50 87.50 87.50 0.0M
2023-01-12 89.56 89.56 87.50 88.31 0.0M
2023-01-11 90.20 90.20 90.00 90.00 0.0M
2023-01-09 97.01 97.01 89.63 89.63 0.0M
2023-01-06 96.78 97.71 96.78 96.87 0.0M
2023-01-05 97.08 98.51 96.46 96.46 0.0M
2023-01-04 98.71 98.71 98.71 98.71 0.0M
2023-01-03 99.70 99.70 99.70 99.70 0.0M
2023-01-02 98.40 98.40 98.40 98.40 0.0M