77,750€
-0,32%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 78,40 | 78,40 | 76,80 | 77,50 | -0,64% | 14.265,00 |
| 30.05.2024 | 77,80 | 78,00 | 77,00 | 78,00 | 1,04% | 7.315,00 |
| 29.05.2024 | 77,30 | 78,00 | 76,70 | 77,20 | 0,00% | 5.686,00 |
| 28.05.2024 | 76,90 | 78,00 | 76,80 | 77,20 | 0,39% | 4.423,00 |
| 27.05.2024 | 77,00 | 77,40 | 76,60 | 76,90 | -0,13% | 1.339,00 |
| 24.05.2024 | 75,90 | 77,40 | 75,20 | 77,00 | 2,39% | 6.682,00 |
| 23.05.2024 | 76,70 | 76,80 | 75,20 | 75,20 | -1,83% | 6.668,00 |
| 22.05.2024 | 78,30 | 78,30 | 74,60 | 76,60 | -1,92% | 15.524,00 |
| 21.05.2024 | 79,00 | 79,00 | 77,10 | 78,10 | -1,14% | 10.580,00 |
| 20.05.2024 | 79,00 | 79,00 | 78,50 | 79,00 | 0,51% | 1.689,00 |
| 17.05.2024 | 78,80 | 78,90 | 78,00 | 78,60 | 0,38% | 4.522,00 |
| 16.05.2024 | 78,90 | 78,90 | 77,80 | 78,30 | 0,38% | 12.236,00 |
| 15.05.2024 | 76,80 | 78,00 | 76,50 | 78,00 | 1,43% | 9.443,00 |
| 14.05.2024 | 76,10 | 77,00 | 76,00 | 76,90 | 1,59% | 19.845,00 |
| 13.05.2024 | 74,90 | 75,90 | 74,90 | 75,70 | 0,13% | 14.139,00 |
| 10.05.2024 | 75,20 | 76,50 | 75,20 | 75,60 | 0,93% | 7.409,00 |
| 09.05.2024 | 74,40 | 75,00 | 74,40 | 74,90 | 0,54% | 3.582,00 |
| 08.05.2024 | 74,60 | 75,70 | 73,60 | 74,50 | -0,67% | 7.320,00 |
| 07.05.2024 | 74,10 | 75,20 | 74,10 | 75,00 | 1,35% | 4.719,00 |
| 06.05.2024 | 74,80 | 74,80 | 73,80 | 74,00 | -0,27% | 6.722,00 |
| 03.05.2024 | 74,20 | 74,80 | 74,10 | 74,20 | 0,13% | 4.138,00 |
| 02.05.2024 | 74,00 | 74,30 | 73,40 | 74,10 | 0,68% | 4.542,00 |
| 30.04.2024 | 75,00 | 75,10 | 73,60 | 73,60 | -1,47% | 3.054,00 |
| 29.04.2024 | 75,00 | 75,20 | 74,30 | 74,70 | 0,81% | 5.437,00 |
| 26.04.2024 | 72,80 | 74,70 | 72,80 | 74,10 | 0,68% | 4.633,00 |
| 25.04.2024 | 74,60 | 75,40 | 73,50 | 73,60 | -0,94% | 5.338,00 |
| 24.04.2024 | 75,30 | 75,30 | 73,80 | 74,30 | -1,07% | 9.285,00 |
| 23.04.2024 | 73,50 | 75,40 | 73,50 | 75,10 | 2,18% | 4.141,00 |
| 22.04.2024 | 73,80 | 74,00 | 72,80 | 73,50 | 0,55% | 6.612,00 |
| 19.04.2024 | 73,40 | 73,80 | 72,70 | 73,10 | -0,95% | 7.276,00 |
| 18.04.2024 | 73,70 | 73,80 | 72,60 | 73,80 | 0,41% | 5.599,00 |
| 17.04.2024 | 74,00 | 74,50 | 73,50 | 73,50 | -0,81% | 6.566,00 |
| 16.04.2024 | 75,90 | 75,90 | 73,40 | 74,10 | -2,37% | 7.681,00 |
| 15.04.2024 | 75,50 | 77,00 | 75,30 | 75,90 | 0,13% | 9.291,00 |
| 12.04.2024 | 76,10 | 76,80 | 75,20 | 75,80 | 0,13% | 7.972,00 |
| 11.04.2024 | 75,00 | 76,00 | 74,40 | 75,70 | 1,07% | 7.042,00 |
| 10.04.2024 | 73,80 | 75,50 | 73,80 | 74,90 | 1,49% | 6.410,00 |
| 09.04.2024 | 73,50 | 74,10 | 73,50 | 73,80 | -1,20% | 5.092,00 |
| 08.04.2024 | 73,10 | 75,50 | 73,10 | 74,70 | 1,63% | 9.476,00 |
| 05.04.2024 | 73,90 | 73,90 | 73,00 | 73,50 | -0,94% | 6.952,00 |
| 04.04.2024 | 73,50 | 74,20 | 73,20 | 74,20 | 1,23% | 4.549,00 |
| 03.04.2024 | 72,00 | 73,30 | 71,90 | 73,30 | 0,83% | 8.100,00 |
| 02.04.2024 | 74,30 | 74,90 | 72,70 | 72,70 | -2,42% | 8.977,00 |
| 28.03.2024 | 73,95 | 74,55 | 73,10 | 74,50 | 1,29% | 15.473,00 |
| 27.03.2024 | 74,20 | 74,50 | 71,65 | 73,55 | -1,14% | 19.135,00 |
| 26.03.2024 | 70,15 | 74,50 | 69,90 | 74,40 | 8,45% | 32.778,00 |
| 25.03.2024 | 67,35 | 68,80 | 67,35 | 68,60 | 1,70% | 14.288,00 |
| 22.03.2024 | 67,45 | 67,50 | 66,70 | 67,45 | 0,75% | 5.852,00 |
| 21.03.2024 | 67,00 | 67,00 | 66,05 | 66,95 | 0,22% | 13.066,00 |
| 20.03.2024 | 67,00 | 67,00 | 66,10 | 66,80 | -0,60% | 6.841,00 |
| 19.03.2024 | 67,10 | 67,50 | 66,45 | 67,20 | -0,67% | 5.768,00 |
| 18.03.2024 | 69,05 | 69,05 | 67,45 | 67,65 | -1,10% | 3.358,00 |
| 15.03.2024 | 68,85 | 69,10 | 67,85 | 68,40 | -1,30% | 17.934,00 |
| 14.03.2024 | 70,95 | 70,95 | 69,25 | 69,30 | -1,49% | 4.266,00 |
| 13.03.2024 | 70,00 | 70,35 | 69,35 | 70,35 | 1,44% | 3.835,00 |
| 12.03.2024 | 69,30 | 69,70 | 68,90 | 69,35 | 0,36% | 3.633,00 |
| 11.03.2024 | 68,75 | 69,50 | 68,75 | 69,10 | -0,14% | 2.446,00 |
| 08.03.2024 | 70,00 | 70,00 | 69,00 | 69,20 | -0,57% | 3.516,00 |
| 07.03.2024 | 69,00 | 70,00 | 68,70 | 69,60 | 0,14% | 2.839,00 |
| 06.03.2024 | 68,45 | 70,10 | 68,00 | 69,50 | 1,24% | 11.670,00 |
| 05.03.2024 | 69,80 | 69,80 | 68,00 | 68,65 | -1,58% | 10.958,00 |
| 04.03.2024 | 71,00 | 71,00 | 68,90 | 69,75 | -1,06% | 7.021,00 |
| 01.03.2024 | 70,50 | 70,85 | 69,35 | 70,50 | 2,25% | 9.483,00 |
| 29.02.2024 | 70,05 | 70,20 | 68,95 | 68,95 | -2,34% | 11.973,00 |
| 28.02.2024 | 69,70 | 70,65 | 68,50 | 70,60 | 1,29% | 16.552,00 |
| 27.02.2024 | 68,75 | 70,20 | 67,85 | 69,70 | 2,12% | 7.107,00 |
| 26.02.2024 | 67,55 | 68,65 | 66,95 | 68,25 | 0,74% | 4.375,00 |
| 23.02.2024 | 67,00 | 67,85 | 67,00 | 67,75 | 0,89% | 2.376,00 |
| 22.02.2024 | 67,00 | 67,65 | 66,80 | 67,15 | 0,45% | 4.987,00 |
| 21.02.2024 | 66,60 | 67,45 | 66,15 | 66,85 | 0,75% | 3.998,00 |
| 20.02.2024 | 66,10 | 67,00 | 66,00 | 66,35 | 0,23% | 6.884,00 |
| 19.02.2024 | 67,15 | 67,15 | 66,10 | 66,20 | -1,41% | 3.608,00 |
| 16.02.2024 | 66,05 | 67,95 | 66,05 | 67,15 | 1,59% | 4.559,00 |
| 15.02.2024 | 66,60 | 67,00 | 65,75 | 66,10 | 0,00% | 5.674,00 |
| 14.02.2024 | 66,50 | 66,50 | 65,80 | 66,10 | 0,15% | 1.451,00 |
| 13.02.2024 | 66,45 | 66,45 | 65,70 | 66,00 | -0,15% | 3.800,00 |
| 12.02.2024 | 65,10 | 66,40 | 65,00 | 66,10 | 2,24% | 3.432,00 |
| 09.02.2024 | 64,25 | 64,75 | 63,95 | 64,65 | 0,31% | 2.588,00 |
| 08.02.2024 | 64,60 | 64,80 | 63,80 | 64,45 | 0,78% | 2.964,00 |
| 07.02.2024 | 64,50 | 66,60 | 63,75 | 63,95 | -0,78% | 4.748,00 |
| 06.02.2024 | 63,70 | 64,55 | 62,75 | 64,45 | 1,18% | 4.297,00 |
| 05.02.2024 | 65,30 | 65,60 | 63,65 | 63,70 | -3,04% | 6.797,00 |
| 02.02.2024 | 66,40 | 66,70 | 65,70 | 65,70 | -0,90% | 4.013,00 |
| 01.02.2024 | 66,75 | 66,80 | 66,05 | 66,30 | -0,67% | 3.113,00 |
| 31.01.2024 | 67,15 | 67,20 | 65,80 | 66,75 | -0,82% | 7.404,00 |
| 30.01.2024 | 67,20 | 67,85 | 66,65 | 67,30 | 0,00% | 6.039,00 |
| 29.01.2024 | 68,65 | 68,65 | 67,10 | 67,30 | -1,03% | 4.157,00 |
| 26.01.2024 | 68,25 | 68,25 | 67,30 | 68,00 | 0,44% | 4.549,00 |
| 25.01.2024 | 67,70 | 68,20 | 67,40 | 67,70 | -0,15% | 3.924,00 |
| 24.01.2024 | 67,85 | 68,00 | 67,10 | 67,80 | 1,04% | 3.602,00 |
| 23.01.2024 | 66,15 | 67,55 | 65,85 | 67,10 | 1,74% | 12.019,00 |
| 22.01.2024 | 65,85 | 66,60 | 65,40 | 65,95 | 1,00% | 5.215,00 |
| 19.01.2024 | 65,90 | 65,90 | 64,50 | 65,30 | 0,00% | 7.984,00 |
| 18.01.2024 | 65,20 | 65,60 | 64,50 | 65,30 | 1,08% | 4.082,00 |
| 17.01.2024 | 64,40 | 64,70 | 63,75 | 64,60 | 0,31% | 9.517,00 |
| 16.01.2024 | 66,15 | 66,15 | 63,60 | 64,40 | -1,75% | 4.996,00 |
| 15.01.2024 | 66,50 | 66,50 | 65,55 | 65,55 | -1,28% | 4.730,00 |
| 12.01.2024 | 65,95 | 66,50 | 65,70 | 66,40 | 1,61% | 8.954,00 |
| 11.01.2024 | 66,10 | 66,10 | 65,35 | 65,35 | -0,68% | 7.501,00 |
| 10.01.2024 | 66,10 | 66,30 | 65,55 | 65,80 | -0,45% | 4.998,00 |