Hugo Boss AG

BOSSn
🏛️ ドイツ →
40.42
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 40.93 40.93 40.42 40.42 0.0M
2025-09-25 41.23 41.23 41.04 41.08 0.0M
2025-09-24 41.21 41.21 41.21 41.21 0.0M
2025-09-23 41.46 41.46 41.46 41.46 0.0M
2025-09-22 41.04 41.50 41.04 41.50 0.0M
2025-09-19 41.78 41.78 41.00 41.00 0.0M
2025-09-18 41.91 41.91 41.91 41.91 0.0M
2025-09-17 41.34 41.68 41.34 41.64 0.0M
2025-09-16 41.26 41.49 41.26 41.49 0.0M
2025-09-15 41.37 41.37 41.37 41.37 0.0M
2025-09-12 41.47 41.47 41.47 41.47 0.0M
2025-09-11 41.75 41.75 41.60 41.60 0.0M
2025-09-10 42.20 42.20 42.20 42.20 0.0M
2025-09-09 42.23 42.23 42.07 42.07 0.0M
2025-09-08 42.05 42.05 42.05 42.05 0.0M
2025-09-05 42.20 42.20 42.20 42.20 0.0M
2025-09-04 41.93 42.10 41.93 42.10 0.0M
2025-09-03 42.08 42.08 42.08 42.08 0.0M
2025-09-02 41.95 41.95 41.73 41.73 0.0M
2025-09-01 42.03 42.03 42.03 42.03 0.0M
2025-08-29 42.35 42.35 42.35 42.35 0.0M
2025-08-28 42.28 43.60 42.28 42.51 0.0M
2025-08-27 42.53 42.84 42.53 42.62 0.0M
2025-08-26 42.12 42.12 42.01 42.01 0.0M
2025-08-25 42.40 42.40 42.40 42.40 0.0M
2025-08-22 41.98 41.98 41.98 41.98 0.0M
2025-08-21 42.08 42.08 42.08 42.08 0.0M
2025-08-20 41.45 42.30 41.45 42.30 0.0M
2025-08-19 40.70 42.00 40.70 41.98 0.0M
2025-08-18 40.91 40.91 40.54 40.54 0.0M
2025-08-15 41.31 41.31 41.31 41.31 0.0M
2025-08-14 41.62 41.62 41.00 41.44 0.0M
2025-08-13 41.14 41.54 41.14 41.54 0.0M
2025-08-12 41.20 41.20 41.00 41.00 0.0M
2025-08-11 41.64 41.64 40.95 40.95 0.0M
2025-08-08 40.96 41.22 40.96 41.09 0.0M
2025-08-07 40.92 40.92 40.92 40.92 0.0M
2025-08-06 41.24 41.24 40.75 41.20 0.0M
2025-08-05 41.25 43.46 41.00 41.30 0.0M
2025-08-04 40.78 41.25 40.42 40.42 0.0M
2025-08-01 40.74 40.94 40.56 40.56 0.0M
2025-07-31 41.71 41.71 41.15 41.15 0.0M
2025-07-30 41.80 41.80 41.80 41.80 0.0M
2025-07-29 41.89 41.89 41.71 41.84 0.0M
2025-07-28 42.57 42.57 42.57 42.57 0.0M
2025-07-25 41.17 41.98 41.17 41.98 0.0M
2025-07-24 42.76 42.76 42.25 42.25 0.0M
2025-07-23 41.77 42.85 41.77 42.85 0.0M
2025-07-22 41.12 41.21 41.12 41.21 0.0M
2025-07-21 41.33 41.33 41.00 41.00 0.0M
2025-07-18 41.22 41.72 41.22 41.39 0.0M
2025-07-17 41.28 41.28 41.28 41.28 0.0M
2025-07-16 41.05 41.25 41.05 41.25 0.0M
2025-07-15 41.24 41.36 41.13 41.13 0.0M
2025-07-14 41.23 41.23 41.23 41.23 0.0M
2025-07-11 42.24 42.24 42.00 42.00 0.0M
2025-07-10 41.99 42.45 41.99 42.45 0.0M
2025-07-09 41.56 42.21 41.56 42.21 0.0M
2025-07-08 41.49 41.49 41.49 41.49 0.0M
2025-07-07 41.53 42.14 41.35 42.08 0.0M
2025-07-04 39.90 41.37 39.90 41.37 0.0M
2025-07-03 40.95 40.95 40.93 40.93 0.0M
2025-07-02 39.70 41.23 39.70 40.70 0.0M
2025-07-01 39.20 40.00 39.20 39.74 0.0M
2025-06-30 38.74 39.34 38.74 39.34 0.0M
2025-06-27 38.23 38.23 38.23 38.23 0.0M
2025-06-26 37.95 37.95 37.95 37.95 0.0M
2025-06-25 38.46 38.46 38.46 38.46 0.0M
2025-06-24 37.46 37.46 37.46 37.46 0.0M
2025-06-23 37.11 37.11 36.93 36.93 0.0M
2025-06-20 37.48 37.48 37.48 37.48 0.0M
2025-06-19 37.82 37.82 37.82 37.82 0.0M
2025-06-18 37.83 37.89 37.71 37.89 0.0M
2025-06-17 37.95 38.10 37.95 38.10 0.0M
2025-06-16 37.89 37.89 37.89 37.89 0.0M
2025-06-13 38.23 38.23 37.95 37.95 0.0M
2025-06-12 39.24 39.24 39.24 39.24 0.0M
2025-06-11 39.93 39.93 39.80 39.80 0.0M
2025-06-10 39.76 39.76 39.60 39.60 0.0M
2025-06-09 39.55 39.55 39.55 39.55 0.0M
2025-06-06 39.05 39.21 38.89 39.21 0.0M
2025-06-05 39.86 39.86 39.86 39.86 0.0M
2025-06-04 40.11 40.11 40.11 40.11 0.0M
2025-06-03 40.53 40.53 40.01 40.29 0.0M
2025-06-02 40.74 40.74 40.74 40.74 0.0M
2025-05-30 40.69 40.69 40.69 40.69 0.0M
2025-05-29 40.78 40.78 40.78 40.78 0.0M
2025-05-28 40.58 40.58 40.58 40.58 0.0M
2025-05-27 39.70 40.40 39.70 40.40 0.0M
2025-05-26 39.38 39.38 39.23 39.23 0.0M
2025-05-23 39.47 39.47 39.42 39.42 0.0M
2025-05-22 39.59 39.66 39.42 39.42 0.0M
2025-05-21 40.86 40.86 39.65 39.77 0.0M
2025-05-20 40.29 40.29 40.29 40.29 0.0M
2025-05-19 39.87 40.54 39.87 40.54 0.0M
2025-05-16 40.44 40.95 40.44 40.88 0.0M
2025-05-15 42.04 42.06 41.78 41.78 0.0M
2025-05-14 41.60 42.02 41.60 42.02 0.0M
2025-05-13 41.37 41.92 41.37 41.92 0.0M
2025-05-12 39.55 41.49 39.55 41.49 0.0M
2025-05-09 39.52 39.52 39.52 39.52 0.0M
2025-05-08 38.31 39.85 38.31 39.85 0.0M
2025-05-07 38.31 38.32 37.58 38.32 0.0M
2025-05-06 37.91 38.50 37.91 38.46 0.0M
2025-05-05 37.24 37.30 37.24 37.30 0.0M
2025-05-02 36.63 37.07 36.63 37.07 0.0M
2025-04-30 36.15 36.37 36.15 36.37 0.0M
2025-04-29 36.68 36.68 36.65 36.65 0.0M
2025-04-28 35.71 36.49 35.71 36.49 0.0M
2025-04-25 35.68 35.89 35.68 35.89 0.0M
2025-04-24 35.12 35.62 35.12 35.62 0.0M
2025-04-23 35.20 35.50 35.20 35.50 0.0M
2025-04-22 33.75 33.75 33.75 33.75 0.0M
2025-04-17 34.00 34.13 34.00 34.13 0.0M
2025-04-16 33.53 34.04 33.53 34.02 0.0M
2025-04-15 33.78 34.44 33.78 34.44 0.0M
2025-04-14 34.16 34.50 33.85 33.85 0.0M
2025-04-11 33.43 33.75 33.43 33.75 0.0M
2025-04-10 35.23 35.23 33.72 33.72 0.0M
2025-04-09 31.92 34.26 31.63 34.26 0.0M
2025-04-08 33.81 33.95 33.06 33.37 0.0M
2025-04-07 31.35 31.46 31.00 31.46 0.0M
2025-04-04 33.74 33.85 32.01 33.01 0.0M
2025-04-03 34.62 34.97 33.80 33.80 0.0M
2025-04-02 35.55 36.33 35.53 36.33 0.0M
2025-04-01 35.27 35.65 34.67 35.65 0.0M
2025-03-31 34.91 35.08 34.56 35.02 0.0M
2025-03-28 36.10 36.10 35.00 35.40 0.0M
2025-03-27 36.17 36.17 36.17 36.17 0.0M
2025-03-26 35.95 36.37 35.95 36.25 0.0M
2025-03-25 36.70 36.70 35.87 35.87 0.0M
2025-03-24 36.78 36.81 36.54 36.54 0.0M
2025-03-21 37.82 37.82 36.05 36.46 0.0M
2025-03-20 37.89 37.89 37.89 37.89 0.0M
2025-03-19 38.00 38.03 38.00 38.00 0.0M
2025-03-18 37.24 37.72 37.24 37.72 0.0M
2025-03-17 37.09 37.70 36.14 37.21 0.0M
2025-03-14 36.63 37.62 36.63 37.50 0.0M
2025-03-13 39.44 39.67 36.46 36.87 0.0M
2025-03-12 39.64 39.64 38.10 38.10 0.0M
2025-03-11 40.92 40.92 39.79 39.79 0.0M
2025-03-10 42.81 42.81 40.50 40.50 0.0M
2025-03-07 43.53 43.55 43.53 43.55 0.0M
2025-03-06 43.06 45.00 43.06 45.00 0.0M
2025-03-05 41.83 43.84 41.83 43.70 0.0M
2025-03-04 42.86 42.86 41.23 41.23 0.0M
2025-03-03 44.11 44.11 43.00 43.00 0.0M
2025-02-28 44.66 44.66 44.36 44.36 0.0M
2025-02-27 44.89 45.35 44.50 45.35 0.0M
2025-02-26 44.81 44.81 44.81 44.81 0.0M
2025-02-25 45.16 45.16 45.16 45.16 0.0M
2025-02-24 44.75 44.75 44.58 44.58 0.0M
2025-02-21 44.26 45.07 44.26 45.07 0.0M
2025-02-20 43.98 44.89 43.98 44.89 0.0M
2025-02-19 45.93 45.93 44.61 44.61 0.0M
2025-02-18 46.32 46.32 45.92 45.92 0.0M
2025-02-17 46.26 46.26 46.26 46.26 0.0M
2025-02-14 46.61 47.00 46.61 47.00 0.0M
2025-02-13 45.82 46.60 45.82 46.38 0.0M
2025-02-12 45.47 45.96 45.47 45.96 0.0M
2025-02-11 44.05 44.05 44.05 44.05 0.0M
2025-02-10 44.07 44.09 44.07 44.09 0.0M
2025-02-07 45.46 45.46 44.14 44.61 0.0M
2025-02-06 44.63 44.63 44.28 44.33 0.0M
2025-02-05 44.47 44.47 44.47 44.47 0.0M
2025-02-04 44.41 44.62 44.01 44.62 0.0M
2025-02-03 44.65 44.65 43.89 43.89 0.0M
2025-01-31 45.43 46.32 45.43 46.12 0.0M
2025-01-30 43.74 45.00 43.74 45.00 0.0M
2025-01-29 43.29 44.31 43.29 43.75 0.0M
2025-01-28 44.66 44.66 44.66 44.66 0.0M
2025-01-27 44.29 44.29 44.00 44.12 0.0M
2025-01-24 43.73 46.12 43.73 45.32 0.0M
2025-01-23 44.23 44.74 43.79 43.93 0.0M
2025-01-22 43.54 44.26 42.82 44.26 0.0M
2025-01-21 40.53 43.43 40.53 43.43 0.0M
2025-01-20 41.54 41.54 40.92 40.92 0.0M
2025-01-17 41.11 41.77 41.11 41.77 0.0M
2025-01-16 41.82 42.01 41.82 41.87 0.0M
2025-01-15 41.99 41.99 41.99 41.99 0.0M
2025-01-14 42.38 42.38 42.38 42.38 0.0M
2025-01-13 43.13 43.13 42.60 42.60 0.0M
2025-01-10 43.39 43.45 43.24 43.45 0.0M
2025-01-09 44.14 44.14 43.20 43.49 0.0M
2025-01-08 44.64 44.64 43.86 43.86 0.0M
2025-01-07 43.62 44.75 43.62 44.60 0.0M
2025-01-06 42.86 44.45 42.86 43.92 0.0M
2025-01-03 43.96 43.96 43.00 43.00 0.0M
2025-01-02 44.42 44.56 44.14 44.14 0.0M