73,700€
0,55%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 73,70 | 74,80 | 73,20 | 73,95 | 0,61% | 1.965,00 |
| 25.04.2024 | 74,20 | 75,30 | 73,40 | 73,50 | -1,14% | - |
| 24.04.2024 | 75,20 | 75,25 | 73,90 | 74,35 | -0,87% | 100,00 |
| 23.04.2024 | 73,70 | 75,35 | 73,30 | 75,00 | 2,04% | 4.500,00 |
| 22.04.2024 | 73,25 | 74,20 | 72,95 | 73,50 | 0,82% | - |
| 19.04.2024 | 73,25 | 73,90 | 72,60 | 72,90 | -1,09% | 2.110,00 |
| 18.04.2024 | 73,70 | 73,85 | 72,50 | 73,70 | 0,34% | 430,00 |
| 17.04.2024 | 74,15 | 74,35 | 73,40 | 73,45 | -0,88% | 364,00 |
| 16.04.2024 | 75,60 | 75,75 | 73,35 | 74,10 | -2,11% | 3.317,00 |
| 15.04.2024 | 75,60 | 76,90 | 75,20 | 75,70 | 0,33% | 570,00 |
| 12.04.2024 | 75,75 | 76,70 | 75,10 | 75,45 | 0,27% | 4.384,00 |
| 11.04.2024 | 74,80 | 75,90 | 74,45 | 75,25 | 0,74% | 1.830,00 |
| 10.04.2024 | 73,90 | 75,50 | 73,60 | 74,70 | 1,15% | 960,00 |
| 09.04.2024 | 74,50 | 74,50 | 73,55 | 73,85 | -0,87% | - |
| 08.04.2024 | 73,50 | 75,40 | 73,05 | 74,50 | 1,36% | 4.325,00 |
| 05.04.2024 | 73,80 | 73,90 | 73,00 | 73,50 | -0,41% | 461,00 |
| 04.04.2024 | 73,10 | 74,15 | 73,00 | 73,80 | 0,96% | 4.236,00 |
| 03.04.2024 | 72,35 | 73,35 | 71,80 | 73,10 | 0,97% | - |
| 02.04.2024 | 74,20 | 74,75 | 72,30 | 72,40 | -2,79% | - |
| 28.03.2024 | 73,20 | 74,60 | 73,13 | 74,48 | 1,67% | 106,00 |
| 27.03.2024 | 73,68 | 74,48 | 72,20 | 73,25 | -0,34% | 1.297,00 |
| 26.03.2024 | 69,60 | 74,48 | 69,60 | 73,50 | 7,22% | 10.449,00 |
| 25.03.2024 | 67,73 | 68,85 | 67,30 | 68,55 | 1,14% | 300,00 |
| 22.03.2024 | 66,68 | 67,78 | 66,58 | 67,78 | 1,31% | - |
| 21.03.2024 | 67,18 | 67,23 | 66,15 | 66,90 | -0,30% | - |
| 20.03.2024 | 67,20 | 67,25 | 66,05 | 67,10 | -0,22% | 3.370,00 |
| 19.03.2024 | 67,78 | 67,98 | 66,43 | 67,25 | -0,70% | 1.800,00 |
| 18.03.2024 | 68,30 | 68,85 | 67,48 | 67,73 | -1,06% | - |
| 15.03.2024 | 69,13 | 69,23 | 67,95 | 68,45 | -1,05% | 5.414,00 |
| 14.03.2024 | 70,33 | 70,70 | 69,05 | 69,18 | -1,57% | - |
| 13.03.2024 | 69,30 | 70,33 | 69,28 | 70,28 | 1,41% | 6.550,00 |
| 12.03.2024 | 69,20 | 69,70 | 68,90 | 69,30 | 0,25% | 2.360,00 |
| 11.03.2024 | 69,18 | 69,53 | 68,90 | 69,13 | 0,25% | 1.650,00 |
| 08.03.2024 | 69,93 | 69,98 | 68,75 | 68,95 | -1,43% | 3.672,00 |
| 07.03.2024 | 69,35 | 69,95 | 68,75 | 69,95 | 0,79% | 1.456,00 |
| 06.03.2024 | 68,75 | 70,28 | 68,18 | 69,40 | 1,09% | - |
| 05.03.2024 | 69,25 | 70,05 | 68,00 | 68,65 | -1,01% | 180,00 |
| 04.03.2024 | 70,55 | 71,28 | 68,93 | 69,35 | -1,74% | 12.198,00 |
| 01.03.2024 | 69,45 | 70,85 | 69,28 | 70,58 | 1,77% | 10.058,00 |
| 29.02.2024 | 70,70 | 70,70 | 68,85 | 69,35 | -1,94% | 3.610,00 |
| 28.02.2024 | 69,68 | 70,83 | 68,68 | 70,73 | 1,47% | 9.522,00 |
| 27.02.2024 | 68,10 | 70,25 | 68,08 | 69,70 | 2,24% | 1.000,00 |
| 26.02.2024 | 67,68 | 68,60 | 67,18 | 68,18 | 0,59% | 3.220,00 |
| 23.02.2024 | 67,43 | 67,85 | 66,98 | 67,78 | 0,26% | 4.285,00 |
| 22.02.2024 | 67,03 | 67,78 | 66,78 | 67,60 | 1,05% | 3.960,00 |
| 21.02.2024 | 66,45 | 67,25 | 66,28 | 66,90 | 0,83% | - |
| 20.02.2024 | 65,95 | 67,03 | 65,90 | 66,35 | 0,38% | - |
| 19.02.2024 | 66,83 | 67,10 | 66,10 | 66,10 | -1,12% | 1.960,00 |
| 16.02.2024 | 66,25 | 67,78 | 66,18 | 66,85 | 0,98% | - |
| 15.02.2024 | 66,20 | 67,03 | 65,93 | 66,20 | 0,08% | - |
| 14.02.2024 | 65,98 | 66,48 | 65,90 | 66,15 | 0,42% | - |
| 13.02.2024 | 66,05 | 66,83 | 65,80 | 65,88 | -0,23% | - |
| 12.02.2024 | 64,60 | 66,45 | 64,60 | 66,03 | 2,25% | 720,00 |
| 09.02.2024 | 64,45 | 64,83 | 64,13 | 64,58 | 0,16% | 4.560,00 |
| 08.02.2024 | 63,98 | 64,80 | 63,55 | 64,48 | 0,82% | 5.980,00 |
| 07.02.2024 | 64,43 | 67,18 | 63,63 | 63,95 | -0,74% | 43,00 |
| 06.02.2024 | 63,80 | 64,55 | 62,73 | 64,43 | 1,02% | - |
| 05.02.2024 | 65,65 | 65,75 | 63,65 | 63,78 | -2,89% | 3.530,00 |
| 02.02.2024 | 66,53 | 66,83 | 65,53 | 65,68 | -1,13% | 3.964,00 |
| 01.02.2024 | 66,15 | 66,78 | 65,95 | 66,43 | 0,23% | 225,00 |
| 31.01.2024 | 66,88 | 67,48 | 65,85 | 66,28 | -1,05% | 1.406,00 |
| 30.01.2024 | 67,33 | 67,90 | 66,83 | 66,98 | -0,56% | - |
| 29.01.2024 | 67,85 | 68,50 | 67,08 | 67,35 | -0,92% | - |
| 26.01.2024 | 67,60 | 68,18 | 67,30 | 67,98 | 0,37% | - |
| 25.01.2024 | 67,50 | 68,03 | 67,50 | 67,73 | 0,30% | 2.300,00 |
| 24.01.2024 | 67,05 | 68,08 | 66,93 | 67,53 | 0,78% | - |
| 23.01.2024 | 66,10 | 67,45 | 65,83 | 67,00 | 1,44% | - |
| 22.01.2024 | 65,55 | 66,33 | 65,38 | 66,05 | 0,99% | - |
| 19.01.2024 | 65,35 | 65,68 | 64,50 | 65,40 | 0,04% | - |
| 18.01.2024 | 64,38 | 65,55 | 64,38 | 65,38 | 1,75% | 9.310,00 |
| 17.01.2024 | 64,08 | 64,60 | 63,78 | 64,25 | -0,04% | 416,00 |
| 16.01.2024 | 65,25 | 66,18 | 63,85 | 64,28 | -1,68% | 4.000,00 |
| 15.01.2024 | 66,60 | 66,70 | 65,38 | 65,38 | -1,54% | 3.150,00 |
| 12.01.2024 | 65,53 | 66,43 | 65,48 | 66,40 | 1,37% | - |
| 11.01.2024 | 65,95 | 66,15 | 65,30 | 65,50 | -0,64% | - |
| 10.01.2024 | 65,95 | 66,25 | 65,60 | 65,93 | 0,08% | 4.560,00 |
| 09.01.2024 | 66,28 | 66,60 | 65,70 | 65,88 | -0,75% | - |
| 08.01.2024 | 65,53 | 66,43 | 64,35 | 66,38 | 1,34% | 1.452,00 |
| 05.01.2024 | 64,90 | 65,75 | 64,15 | 65,50 | 0,85% | - |
| 04.01.2024 | 64,30 | 65,38 | 64,20 | 64,95 | 1,13% | 1.260,00 |
| 03.01.2024 | 65,70 | 66,65 | 64,18 | 64,23 | -2,25% | - |
| 02.01.2024 | 65,98 | 67,70 | 65,03 | 65,70 | -0,34% | 942,00 |
| 29.12.2023 | 65,35 | 66,20 | 65,20 | 65,93 | 0,92% | - |
| 28.12.2023 | 65,88 | 66,35 | 64,40 | 65,33 | -0,76% | - |
| 27.12.2023 | 64,93 | 66,08 | 64,93 | 65,83 | 1,66% | 2.020,00 |
| 22.12.2023 | 64,43 | 65,03 | 64,10 | 64,75 | 0,35% | - |
| 21.12.2023 | 62,35 | 66,25 | 61,80 | 64,53 | 3,45% | 4.370,00 |
| 20.12.2023 | 61,80 | 63,50 | 61,55 | 62,38 | 1,01% | 2.780,00 |
| 19.12.2023 | 61,98 | 62,25 | 61,35 | 61,75 | -0,24% | 2.254,00 |
| 18.12.2023 | 62,28 | 62,35 | 61,13 | 61,90 | -0,56% | 2.040,00 |
| 15.12.2023 | 62,13 | 62,98 | 61,58 | 62,25 | 0,36% | 3.540,00 |
| 14.12.2023 | 60,33 | 62,38 | 60,28 | 62,03 | 2,99% | - |
| 13.12.2023 | 60,25 | 60,83 | 60,05 | 60,23 | -0,08% | - |
| 12.12.2023 | 60,45 | 60,65 | 60,00 | 60,28 | -0,21% | - |
| 11.12.2023 | 61,55 | 61,55 | 60,20 | 60,40 | -0,94% | 840,00 |
| 08.12.2023 | 60,13 | 61,23 | 59,90 | 60,98 | 1,54% | 1.140,00 |
| 07.12.2023 | 60,73 | 60,85 | 59,43 | 60,05 | -1,07% | - |
| 06.12.2023 | 60,05 | 60,98 | 59,95 | 60,70 | 1,25% | 1.340,00 |
| 05.12.2023 | 59,53 | 60,40 | 59,50 | 59,95 | 0,88% | - |
| 04.12.2023 | 59,45 | 60,65 | 59,20 | 59,43 | 0,13% | - |