7,606CHF
-1,21%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 7,68 | 7,70 | 7,50 | 7,70 | 0,00% | 3.261,00 |
30.05.2024 | 7,68 | 7,70 | 7,68 | 7,70 | 1,85% | 2.510,00 |
29.05.2024 | 7,64 | 7,64 | 7,56 | 7,56 | -2,83% | 2.899,00 |
28.05.2024 | 7,90 | 7,90 | 7,56 | 7,78 | -1,52% | 10.173,00 |
27.05.2024 | 7,86 | 7,96 | 7,86 | 7,90 | 1,54% | 4.403,00 |
24.05.2024 | 8,00 | 8,16 | 7,70 | 7,78 | -2,75% | 8.986,00 |
23.05.2024 | 7,98 | 8,10 | 7,90 | 8,00 | 0,00% | 19.947,00 |
22.05.2024 | 8,00 | 8,20 | 8,00 | 8,00 | 1,01% | 9.430,00 |
21.05.2024 | 8,00 | 8,20 | 7,80 | 7,92 | 1,38% | 5.907,00 |
20.05.2024 | 7,82 | 7,84 | 7,81 | 7,81 | 0,93% | - |
17.05.2024 | 8,00 | 8,32 | 7,52 | 7,74 | -0,77% | 10.205,00 |
16.05.2024 | 7,02 | 7,96 | 6,88 | 7,80 | 11,11% | 21.136,00 |
15.05.2024 | 10,20 | 10,40 | 4,88 | 7,02 | -32,17% | 103.836,00 |
14.05.2024 | 10,50 | 10,55 | 10,20 | 10,35 | -2,82% | 28.198,00 |
13.05.2024 | 11,20 | 11,50 | 10,00 | 10,65 | -3,62% | 39.848,00 |
10.05.2024 | 11,35 | 11,35 | 9,50 | 11,05 | -7,10% | 37.305,00 |
09.05.2024 | 11,73 | 11,90 | 11,73 | 11,90 | 3,89% | - |
08.05.2024 | 12,00 | 12,00 | 11,00 | 11,45 | -10,55% | 41.306,00 |
07.05.2024 | 13,00 | 13,50 | 11,50 | 12,80 | 3,23% | 52.381,00 |
06.05.2024 | 9,98 | 13,50 | 9,98 | 12,40 | 27,57% | 106.717,00 |
03.05.2024 | 13,00 | 16,80 | 8,84 | 9,72 | -19,00% | 338.828,00 |
02.05.2024 | 7,80 | 15,70 | 5,24 | 12,00 | 140,00% | 323.606,00 |
30.04.2024 | 1,40 | 7,72 | 1,40 | 5,00 | 257,14% | 179.902,00 |
29.04.2024 | 1,34 | 1,40 | 1,26 | 1,40 | 6,06% | 19.432,00 |
26.04.2024 | 1,44 | 1,44 | 1,27 | 1,32 | -8,33% | 10.001,00 |
25.04.2024 | 1,57 | 1,57 | 1,25 | 1,44 | -7,10% | 39.354,00 |
24.04.2024 | 1,63 | 1,63 | 1,23 | 1,55 | -4,02% | 227.283,00 |
23.04.2024 | 1,65 | 1,67 | 1,60 | 1,62 | -6,92% | 23.333,00 |
22.04.2024 | 3,02 | 3,05 | 1,67 | 1,74 | -56,63% | 104.327,00 |
19.04.2024 | 4,00 | 4,00 | 3,86 | 4,00 | 0,00% | 1.046,00 |
18.04.2024 | 4,00 | 4,00 | 4,00 | 4,00 | -0,74% | 2.129,00 |
17.04.2024 | 4,00 | 4,16 | 4,00 | 4,03 | 0,00% | 6.601,00 |
16.04.2024 | 4,05 | 4,14 | 4,00 | 4,03 | -1,71% | 8.929,00 |
15.04.2024 | 4,41 | 4,41 | 4,02 | 4,10 | -8,07% | 22.662,00 |
12.04.2024 | 4,70 | 4,75 | 4,41 | 4,46 | -5,11% | 7.882,00 |
11.04.2024 | 4,72 | 4,74 | 4,62 | 4,70 | -1,26% | 2.562,00 |
10.04.2024 | 5,02 | 5,08 | 4,70 | 4,76 | -4,42% | 7.353,00 |
09.04.2024 | 4,88 | 5,00 | 4,88 | 4,98 | 2,89% | 2.237,00 |
08.04.2024 | 5,00 | 5,06 | 4,84 | 4,84 | -3,20% | 7.363,00 |
05.04.2024 | 4,99 | 5,14 | 4,94 | 5,00 | 1,21% | 13.649,00 |
04.04.2024 | 5,30 | 5,40 | 4,94 | 4,94 | -8,18% | 30.542,00 |
03.04.2024 | 6,20 | 6,20 | 5,24 | 5,38 | -13,23% | 21.515,00 |
02.04.2024 | 7,32 | 7,38 | 6,20 | 6,20 | -16,22% | 15.250,00 |
28.03.2024 | 8,85 | 8,85 | 7,25 | 7,40 | -17,78% | 15.334,00 |
27.03.2024 | 9,75 | 9,85 | 9,00 | 9,00 | -9,09% | 8.745,00 |
26.03.2024 | 10,10 | 10,10 | 9,85 | 9,90 | -2,94% | 1.585,00 |
25.03.2024 | 10,20 | 10,30 | 9,75 | 10,20 | 0,00% | 3.567,00 |
22.03.2024 | 10,60 | 10,70 | 10,20 | 10,20 | -1,92% | 2.782,00 |
21.03.2024 | 10,50 | 10,60 | 10,30 | 10,40 | -0,95% | 3.080,00 |
20.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 370,00 |
19.03.2024 | 10,60 | 10,90 | 10,50 | 10,60 | 0,00% | 4.135,00 |
18.03.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | 1.245,00 |
15.03.2024 | 11,10 | 11,40 | 10,90 | 10,90 | -0,91% | 580,00 |
14.03.2024 | 11,20 | 12,00 | 10,50 | 11,00 | -1,79% | 4.140,00 |
13.03.2024 | 11,40 | 11,90 | 11,20 | 11,20 | -0,88% | 3.676,00 |
12.03.2024 | 11,80 | 12,00 | 11,30 | 11,30 | -1,74% | 4.258,00 |
11.03.2024 | 11,70 | 11,90 | 11,50 | 11,50 | 0,00% | 5.560,00 |
08.03.2024 | 11,80 | 12,20 | 11,40 | 11,50 | -3,36% | 5.339,00 |
07.03.2024 | 12,10 | 12,90 | 11,80 | 11,90 | 0,00% | 6.620,00 |
06.03.2024 | 13,00 | 13,00 | 11,20 | 11,90 | -10,53% | 16.182,00 |
05.03.2024 | 17,10 | 17,90 | 13,10 | 13,30 | -23,56% | 12.298,00 |
04.03.2024 | 16,60 | 18,00 | 16,30 | 17,40 | 2,96% | 1.219,00 |
01.03.2024 | 16,70 | 17,10 | 16,70 | 16,90 | 0,00% | 270,00 |
29.02.2024 | 17,00 | 17,00 | 16,70 | 16,90 | -1,17% | 154,00 |
28.02.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -2,29% | 157,00 |
27.02.2024 | 17,30 | 17,80 | 17,30 | 17,50 | 1,74% | 454,00 |
26.02.2024 | 18,00 | 18,40 | 17,00 | 17,20 | -3,37% | 3.019,00 |
23.02.2024 | 17,40 | 18,00 | 16,40 | 17,80 | 3,49% | 4.261,00 |
22.02.2024 | 18,60 | 20,20 | 16,80 | 17,20 | -1,15% | 9.550,00 |
21.02.2024 | 15,00 | 18,50 | 15,00 | 17,40 | 19,18% | 5.236,00 |
20.02.2024 | 13,10 | 14,60 | 13,10 | 14,60 | 13,18% | 2.776,00 |
19.02.2024 | 13,00 | 13,30 | 12,90 | 12,90 | 0,78% | 350,00 |
16.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 92,00 |
15.02.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 390,00 |
14.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 180,00 |
13.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 9,00 |
12.02.2024 | 13,40 | 13,40 | 12,90 | 13,40 | 0,00% | 659,00 |
09.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 62,00 |
08.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 206,00 |
07.02.2024 | 13,20 | 13,50 | 13,20 | 13,40 | 3,08% | 322,00 |
06.02.2024 | 13,20 | 13,20 | 12,80 | 13,00 | -2,99% | 152,00 |
05.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 975,00 |
02.02.2024 | 12,50 | 13,20 | 12,50 | 13,20 | 5,60% | 4.003,00 |
01.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 176,00 |
31.01.2024 | 12,80 | 12,80 | 12,40 | 12,50 | -0,79% | 1.117,00 |
30.01.2024 | 13,80 | 13,80 | 12,40 | 12,60 | -7,35% | 3.204,00 |
29.01.2024 | 13,90 | 14,00 | 13,60 | 13,60 | -3,55% | 982,00 |
26.01.2024 | 14,00 | 14,10 | 13,80 | 14,10 | 0,00% | 1.083,00 |
25.01.2024 | 14,00 | 14,30 | 14,00 | 14,10 | 0,00% | 650,00 |
24.01.2024 | 14,30 | 14,30 | 14,00 | 14,10 | -2,76% | 1.289,00 |
23.01.2024 | 14,80 | 14,80 | 14,10 | 14,50 | -2,03% | 472,00 |
22.01.2024 | 14,80 | 15,00 | 14,50 | 14,80 | -1,33% | 1.119,00 |
19.01.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | 323,00 |
18.01.2024 | 15,30 | 15,30 | 15,00 | 15,20 | -1,30% | 91,00 |
17.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 160,00 |
16.01.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 1,27% | 3.122,00 |
15.01.2024 | 15,34 | 15,34 | 15,28 | 15,31 | 0,69% | - |
12.01.2024 | 15,50 | 15,50 | 15,20 | 15,20 | 0,00% | 297,00 |
11.01.2024 | 15,40 | 15,50 | 15,20 | 15,20 | -0,65% | 522,00 |
10.01.2024 | 15,30 | 15,50 | 15,30 | 15,30 | -1,29% | 840,00 |