Boiron SA BOI
EURONEXT · Frankreich · Gesundheitstechnologie
€19,85-0,15 (-0,75 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,85 | -0,75 % | €19,85 | €20,20 | €19,30 | 5,36K |
| 2026-09-30 | €20,00 | 0,00 % | €20,90 | €20,90 | €19,85 | 2,87K |
| 2026-09-29 | €20,00 | +0,25 % | €20,20 | €20,30 | €19,95 | 2,68K |
| 2026-09-28 | €19,95 | +1,79 % | €19,90 | €20,50 | €19,80 | 1,96K |
| 2026-09-25 | €19,60 | -0,51 % | €19,55 | €20,00 | €19,55 | 3,19K |
| 2026-09-24 | €19,70 | -0,51 % | €20,00 | €20,60 | €19,60 | 5,00K |
| 2026-09-23 | €19,80 | -7,04 % | €21,40 | €21,40 | €19,80 | 11,15K |
| 2026-09-22 | €21,30 | +1,91 % | €21,00 | €21,30 | €20,70 | 2,89K |
| 2026-09-21 | €20,90 | -0,95 % | €21,40 | €21,50 | €20,70 | 7,37K |
| 2026-09-18 | €21,10 | -16,27 % | €21,00 | €22,90 | €20,50 | 48,00K |
| 2026-09-17 | €25,20 | +0,80 % | €25,00 | €25,20 | €24,90 | 1,99K |
| 2026-09-16 | €25,00 | 0,00 % | €24,70 | €25,60 | €24,70 | 2,60K |
| 2026-09-15 | €25,00 | -2,34 % | €25,50 | €25,50 | €24,40 | 2,82K |
| 2026-09-14 | €25,60 | -1,54 % | €26,40 | €26,40 | €25,40 | 1,37K |
| 2026-09-11 | €26,00 | -0,76 % | €26,00 | €26,20 | €26,00 | 1,43K |
| 2026-09-10 | €26,20 | +0,38 % | €26,10 | €26,20 | €26,00 | 886 |
| 2026-09-09 | €26,10 | -1,14 % | €26,30 | €26,30 | €26,00 | 905 |
| 2026-09-08 | €26,40 | +0,38 % | €26,10 | €26,40 | €26,10 | 549 |
| 2026-09-07 | €26,30 | +1,15 % | €26,10 | €26,70 | €26,00 | 2,19K |
| 2026-09-04 | €26,00 | +1,56 % | €25,60 | €26,00 | €25,40 | 1,85K |
| 2026-09-03 | €25,60 | -2,29 % | €25,80 | €25,90 | €25,40 | 2,67K |
| 2026-09-02 | €26,20 | +1,95 % | €26,20 | €26,20 | €25,80 | 375 |
| 2026-09-01 | €25,70 | +0,78 % | €25,40 | €26,10 | €25,40 | 487 |
| 2026-08-31 | €25,50 | +0,79 % | €25,50 | €25,70 | €25,30 | 1,55K |
| 2026-08-28 | €25,30 | -1,56 % | €25,80 | €25,80 | €25,00 | 4,26K |
| 2026-08-27 | €25,70 | 0,00 % | €26,00 | €26,00 | €25,60 | 575 |
| 2026-08-26 | €25,70 | -0,39 % | €25,80 | €25,90 | €25,60 | 445 |
| 2026-08-25 | €25,80 | -0,77 % | €26,30 | €26,30 | €25,70 | 2,45K |
| 2026-08-24 | €26,00 | -0,38 % | €26,60 | €26,60 | €25,90 | 1,43K |
| 2026-08-21 | €26,10 | +0,38 % | €26,10 | €26,20 | €25,90 | 53 |
| 2026-08-20 | €26,00 | -0,76 % | €26,10 | €26,40 | €26,00 | 1,39K |
| 2026-08-19 | €26,20 | 0,00 % | €26,20 | €26,40 | €26,20 | 444 |
| 2026-08-18 | €26,20 | -0,38 % | €26,30 | €26,50 | €26,20 | 1,42K |
| 2026-08-17 | €26,30 | -0,38 % | €26,20 | €26,60 | €26,20 | 1,00K |
| 2026-08-14 | €26,40 | -0,38 % | €26,40 | €26,70 | €26,10 | 2,71K |
| 2026-08-13 | €26,50 | 0,00 % | €26,60 | €26,60 | €26,40 | 713 |
| 2026-08-12 | €26,50 | +1,53 % | €26,10 | €26,60 | €26,10 | 772 |
| 2026-08-11 | €26,10 | -0,76 % | €26,30 | €26,50 | €25,70 | 21,62K |
| 2026-08-10 | €26,30 | -3,31 % | €27,20 | €27,20 | €26,20 | 3,06K |
| 2026-08-07 | €27,20 | 0,00 % | €27,20 | €27,20 | €26,80 | 1,52K |
| 2026-08-06 | €27,20 | -1,09 % | €27,40 | €27,60 | €26,90 | 1,96K |
| 2026-08-05 | €27,50 | -1,08 % | €27,50 | €27,80 | €27,40 | 1,18K |
| 2026-08-04 | €27,80 | 0,00 % | €27,80 | €27,80 | €27,50 | 480 |
| 2026-08-03 | €27,80 | +1,46 % | €27,20 | €28,00 | €27,20 | 1,40K |
| 2026-07-31 | €27,40 | +0,37 % | €27,20 | €27,40 | €27,10 | 460 |
| 2026-07-30 | €27,30 | -0,36 % | €27,30 | €27,30 | €27,10 | 379 |
| 2026-07-29 | €27,40 | +0,37 % | €27,00 | €27,40 | €27,00 | 1,81K |
| 2026-07-28 | €27,30 | +0,37 % | €27,10 | €27,30 | €26,80 | 624 |
| 2026-07-27 | €27,20 | -0,37 % | €27,50 | €27,50 | €26,60 | 2,94K |
| 2026-07-24 | €27,30 | 0,00 % | €27,30 | €27,50 | €27,10 | 2,83K |
| 2026-07-23 | €27,30 | +1,87 % | €26,60 | €27,40 | €26,60 | 2,95K |
| 2026-07-22 | €26,80 | 0,00 % | €26,70 | €26,90 | €26,70 | 499 |
| 2026-07-21 | €26,80 | -0,74 % | €27,00 | €27,10 | €26,70 | 1,59K |
| 2026-07-20 | €27,00 | +0,75 % | €26,80 | €27,10 | €26,40 | 2,76K |
| 2026-07-17 | €26,80 | -0,74 % | €27,20 | €27,20 | €26,70 | 6,02K |
| 2026-07-16 | €27,00 | -1,82 % | €27,10 | €27,10 | €26,80 | 2,66K |
| 2026-07-15 | €27,50 | 0,00 % | €27,20 | €27,50 | €27,10 | 969 |
| 2026-07-14 | €27,50 | 0,00 % | €27,10 | €27,50 | €27,10 | 1,57K |
| 2026-07-13 | €27,50 | 0,00 % | €27,10 | €27,50 | €27,10 | 1,47K |
| 2026-07-10 | €27,50 | +0,73 % | €27,30 | €27,50 | €27,10 | 1,15K |
| 2026-07-09 | €27,30 | +1,11 % | €27,10 | €27,50 | €27,10 | 3,90K |
| 2026-07-08 | €27,00 | +1,50 % | €26,40 | €27,20 | €26,40 | 1,38K |
| 2026-07-07 | €26,60 | -2,56 % | €27,30 | €27,50 | €26,60 | 3,09K |
| 2026-07-06 | €27,30 | -0,73 % | €27,80 | €27,80 | €27,30 | 1,95K |
| 2026-07-03 | €27,50 | -0,36 % | €27,80 | €28,00 | €27,50 | 2,28K |
| 2026-07-02 | €27,60 | 0,00 % | €27,60 | €27,80 | €27,60 | 827 |
| 2026-07-01 | €27,60 | -0,36 % | €28,10 | €28,10 | €27,50 | 772 |
| 2026-06-30 | €27,70 | -1,07 % | €28,10 | €28,10 | €27,70 | 930 |
| 2026-06-29 | €28,00 | -0,71 % | €28,10 | €28,10 | €27,80 | 529 |
| 2026-06-26 | €28,20 | +0,71 % | €27,50 | €28,20 | €27,50 | 994 |
| 2026-06-25 | €28,00 | +0,72 % | €27,80 | €28,00 | €27,40 | 288 |
| 2026-06-24 | €27,80 | -1,07 % | €27,70 | €27,80 | €27,50 | 1,02K |
| 2026-06-23 | €28,10 | +1,08 % | €27,60 | €28,10 | €27,20 | 4,89K |
| 2026-06-22 | €27,80 | +0,36 % | €27,70 | €27,80 | €27,60 | 153 |
| 2026-06-19 | €27,70 | -0,36 % | €27,30 | €27,70 | €27,30 | 828 |
| 2026-06-18 | €27,80 | +1,09 % | €27,60 | €27,80 | €27,10 | 1,35K |
| 2026-06-17 | €27,50 | -0,72 % | €27,60 | €27,60 | €27,10 | 3,28K |
| 2026-06-16 | €27,70 | -1,77 % | €27,70 | €27,90 | €27,40 | 2,54K |
| 2026-06-15 | €28,20 | +0,71 % | €28,00 | €28,30 | €27,80 | 1,04K |
| 2026-06-12 | €28,00 | -0,71 % | €28,20 | €28,25 | €27,60 | 1,68K |
| 2026-06-11 | €28,20 | -1,40 % | €28,40 | €28,50 | €28,10 | 1,93K |
| 2026-06-10 | €28,60 | -0,35 % | €28,70 | €28,80 | €28,20 | 1,91K |
| 2026-06-09 | €28,70 | +1,06 % | €28,60 | €28,80 | €28,10 | 1,73K |
| 2026-06-08 | €28,40 | -1,39 % | €28,90 | €28,90 | €28,20 | 1,98K |
| 2026-06-05 | €28,80 | +1,77 % | €28,10 | €29,00 | €28,10 | 3,52K |
| 2026-06-04 | €28,30 | +4,43 % | €27,30 | €28,40 | €27,10 | 4,48K |
| 2026-06-03 | €27,10 | -5,57 % | €27,60 | €27,90 | €27,10 | 4,28K |
| 2026-06-02 | €28,70 | +2,14 % | €28,90 | €28,90 | €28,50 | 4,37K |
| 2026-06-01 | €28,10 | -1,06 % | €28,60 | €29,00 | €28,10 | 2,76K |
| 2026-05-29 | €28,40 | +1,43 % | €28,30 | €28,40 | €28,20 | 1,69K |