2,650€
0,38%
Echtzeit-Aktienkurs HanseYachts AG
Bid:
Ask:
Aktienkurse zur HanseYachts AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,68 | 2,68 | 2,66 | 2,67 | 1,14% | - |
| 25.04.2024 | 2,64 | 2,68 | 2,64 | 2,64 | 0,00% | 6.693,00 |
| 24.04.2024 | 2,66 | 2,66 | 2,64 | 2,64 | 0,00% | 3.895,00 |
| 23.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 3.470,00 |
| 22.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 6.118,00 |
| 19.04.2024 | 2,66 | 2,66 | 2,64 | 2,64 | 0,76% | 2.720,00 |
| 18.04.2024 | 2,62 | 2,64 | 2,60 | 2,62 | 0,77% | 11.842,00 |
| 17.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | 13.190,00 |
| 16.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | 11.856,00 |
| 15.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | 14.152,00 |
| 12.04.2024 | 2,62 | 2,64 | 2,62 | 2,62 | 0,00% | 4.017,00 |
| 11.04.2024 | 2,62 | 2,64 | 2,62 | 2,62 | 0,00% | 5.660,00 |
| 10.04.2024 | 2,62 | 2,66 | 2,62 | 2,62 | 0,77% | 2.060,00 |
| 09.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | 8.287,00 |
| 08.04.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | 17.044,00 |
| 05.04.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | 5.000,00 |
| 04.04.2024 | 2,74 | 2,74 | 2,64 | 2,64 | -3,65% | 2.200,00 |
| 03.04.2024 | 2,62 | 2,74 | 2,62 | 2,74 | 3,79% | 2.075,00 |
| 02.04.2024 | 2,74 | 2,74 | 2,64 | 2,64 | 0,00% | 1.307,00 |
| 28.03.2024 | 2,68 | 2,68 | 2,64 | 2,64 | 0,76% | 2.854,00 |
| 27.03.2024 | 2,62 | 2,66 | 2,62 | 2,62 | 0,00% | 5.748,00 |
| 26.03.2024 | 2,68 | 2,68 | 2,62 | 2,62 | -0,76% | 10.339,00 |
| 25.03.2024 | 2,64 | 2,68 | 2,62 | 2,64 | -1,49% | 15.456,00 |
| 22.03.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | 3.000,00 |
| 21.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 20.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 19.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 18.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 15.03.2024 | 2,64 | 2,68 | 2,64 | 2,68 | 0,00% | 12.885,00 |
| 14.03.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | 1.095,00 |
| 13.03.2024 | 2,76 | 2,76 | 2,68 | 2,68 | 0,75% | 1.965,00 |
| 12.03.2024 | 2,66 | 2,66 | 2,62 | 2,66 | 0,76% | 4.099,00 |
| 11.03.2024 | 2,62 | 2,64 | 2,60 | 2,64 | -0,75% | 2.937,00 |
| 08.03.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | 400,00 |
| 07.03.2024 | 2,74 | 2,74 | 2,60 | 2,66 | -0,75% | 17.990,00 |
| 06.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 05.03.2024 | 2,60 | 2,64 | 2,58 | 2,64 | 2,33% | 2.610,00 |
| 04.03.2024 | 2,62 | 2,66 | 2,58 | 2,58 | -3,73% | 9.133,00 |
| 01.03.2024 | 2,50 | 2,68 | 2,50 | 2,68 | 11,67% | 20.290,00 |
| 29.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 28.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 27.02.2024 | 2,42 | 2,42 | 2,38 | 2,38 | 1,71% | 50,00 |
| 26.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 23.02.2024 | 2,36 | 2,50 | 2,36 | 2,40 | -2,44% | 1.700,00 |
| 22.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 560,00 |
| 21.02.2024 | 2,54 | 2,54 | 2,50 | 2,50 | 0,81% | 1.126,00 |
| 20.02.2024 | 2,56 | 2,56 | 2,48 | 2,48 | -6,06% | 900,00 |
| 19.02.2024 | 2,82 | 2,82 | 2,64 | 2,64 | 3,13% | 304,00 |
| 16.02.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -6,57% | 1.457,00 |
| 15.02.2024 | 2,68 | 2,74 | 2,68 | 2,74 | 0,74% | 1.705,00 |
| 14.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 180,00 |
| 13.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 90,00 |
| 12.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | 1.000,00 |
| 09.02.2024 | 2,70 | 2,80 | 2,62 | 2,62 | -2,96% | 852,00 |
| 08.02.2024 | 2,80 | 2,80 | 2,70 | 2,70 | 0,75% | 220,00 |
| 07.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 750,00 |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | 130,00 |
| 05.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 3.080,00 |
| 01.02.2024 | 2,58 | 2,72 | 2,58 | 2,72 | 8,80% | 1.310,00 |
| 31.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | 390,00 |
| 30.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | 1.000,00 |
| 29.01.2024 | 2,42 | 2,42 | 2,16 | 2,38 | -2,46% | 9.470,00 |
| 26.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 400,00 |
| 25.01.2024 | 2,40 | 2,44 | 2,34 | 2,44 | -5,43% | 6.016,00 |
| 24.01.2024 | 2,62 | 2,62 | 2,50 | 2,58 | -4,44% | 4.900,00 |
| 23.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | 18,00 |
| 22.01.2024 | 2,56 | 2,70 | 2,56 | 2,62 | -9,66% | 791,00 |
| 19.01.2024 | 2,80 | 2,90 | 2,78 | 2,90 | 9,85% | 2.851,00 |
| 18.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | 1.000,00 |
| 17.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 415,00 |
| 15.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -7,14% | 700,00 |
| 11.01.2024 | 2,66 | 2,80 | 2,62 | 2,80 | 12,00% | 4.076,00 |
| 10.01.2024 | 2,40 | 2,50 | 2,32 | 2,50 | 7,76% | 1.088,00 |
| 09.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -7,20% | 670,00 |
| 08.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | 1.455,00 |
| 05.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | 20,00 |
| 04.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 400,00 |
| 03.01.2024 | 2,76 | 2,76 | 2,50 | 2,50 | -9,42% | 799,00 |
| 02.01.2024 | 2,66 | 2,76 | 2,52 | 2,76 | 6,15% | 384,00 |
| 29.12.2023 | 2,56 | 2,60 | 2,54 | 2,60 | -0,76% | 4.642,00 |
| 28.12.2023 | 2,58 | 2,62 | 2,58 | 2,62 | -4,38% | 856,00 |
| 27.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | 50,00 |
| 22.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 400,00 |
| 21.12.2023 | 2,62 | 2,76 | 2,58 | 2,62 | -2,24% | 5.951,00 |
| 20.12.2023 | 2,80 | 2,86 | 2,68 | 2,68 | -4,29% | 4.331,00 |
| 19.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | 1.200,00 |
| 18.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | 100,00 |
| 15.12.2023 | 3,00 | 3,00 | 2,88 | 2,88 | 6,67% | 1.216,00 |
| 14.12.2023 | 2,76 | 2,88 | 2,70 | 2,70 | 0,00% | 3.008,00 |
| 13.12.2023 | 2,78 | 2,78 | 2,70 | 2,70 | -1,46% | 1.350,00 |
| 12.12.2023 | 2,66 | 2,92 | 2,66 | 2,74 | 6,20% | 728,00 |
| 11.12.2023 | 2,86 | 2,86 | 2,58 | 2,58 | -11,03% | 11.148,00 |
| 08.12.2023 | 3,00 | 3,00 | 2,90 | 2,90 | -0,68% | 3.670,00 |
| 07.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | 115,00 |
| 06.12.2023 | 2,98 | 2,98 | 2,88 | 2,88 | -1,37% | 353,00 |
| 05.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | 1.000,00 |
| 04.12.2023 | 3,02 | 3,02 | 2,72 | 2,88 | -4,64% | 5.850,00 |
| 01.12.2023 | 3,12 | 3,12 | 3,02 | 3,02 | -5,03% | 1.004,00 |
| 30.11.2023 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | 104,00 |
| 29.11.2023 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | 200,00 |