73,700€
0,20%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,30 | 74,15 | 73,30 | 73,70 | 0,20% | - |
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 |
09.01.2024 | 66,60 | 66,60 | 65,70 | 66,10 | -0,45% | 7.402,00 |
08.01.2024 | 64,95 | 66,40 | 64,40 | 66,40 | 1,45% | 6.592,00 |
05.01.2024 | 65,00 | 65,75 | 64,10 | 65,45 | 0,54% | 6.128,00 |
04.01.2024 | 65,05 | 65,35 | 64,30 | 65,10 | 1,24% | 6.403,00 |
03.01.2024 | 66,35 | 66,65 | 64,20 | 64,30 | -2,28% | 21.298,00 |
02.01.2024 | 66,60 | 67,50 | 64,90 | 65,80 | -0,30% | 15.265,00 |
29.12.2023 | 65,10 | 66,25 | 65,10 | 66,00 | 1,07% | 4.131,00 |
28.12.2023 | 66,10 | 66,10 | 64,10 | 65,30 | -0,99% | 8.593,00 |
27.12.2023 | 65,00 | 66,15 | 65,00 | 65,95 | 2,01% | 9.805,00 |
22.12.2023 | 64,70 | 65,00 | 64,15 | 64,65 | -0,69% | 9.559,00 |
21.12.2023 | 62,00 | 66,20 | 61,75 | 65,10 | 3,58% | 37.325,00 |
20.12.2023 | 62,25 | 63,55 | 61,65 | 62,85 | 1,53% | 19.112,00 |
19.12.2023 | 61,40 | 62,40 | 61,35 | 61,90 | 0,24% | 11.493,00 |
18.12.2023 | 61,55 | 62,40 | 61,30 | 61,75 | -0,88% | 11.130,00 |
15.12.2023 | 62,00 | 63,10 | 61,60 | 62,30 | 0,48% | 24.241,00 |
14.12.2023 | 60,95 | 62,40 | 60,95 | 62,00 | 3,33% | 24.125,00 |
13.12.2023 | 60,30 | 60,85 | 60,00 | 60,00 | -0,41% | 10.157,00 |
12.12.2023 | 60,00 | 60,55 | 59,85 | 60,25 | -0,33% | 9.994,00 |
11.12.2023 | 60,90 | 60,95 | 60,10 | 60,45 | -0,49% | 11.006,00 |
08.12.2023 | 59,65 | 61,10 | 59,65 | 60,75 | 0,91% | 13.795,00 |
07.12.2023 | 60,40 | 60,60 | 59,05 | 60,20 | -0,99% | 16.819,00 |
06.12.2023 | 59,90 | 60,95 | 59,90 | 60,80 | 1,67% | 4.807,00 |
05.12.2023 | 59,80 | 60,40 | 59,70 | 59,80 | 0,76% | 12.126,00 |
04.12.2023 | 59,90 | 60,60 | 59,10 | 59,35 | 0,08% | 6.201,00 |
01.12.2023 | 59,50 | 59,60 | 57,70 | 59,30 | 0,08% | 18.495,00 |
30.11.2023 | 61,10 | 61,40 | 59,05 | 59,25 | -3,97% | 19.945,00 |
29.11.2023 | 61,20 | 62,05 | 60,75 | 61,70 | 1,23% | 10.511,00 |
28.11.2023 | 61,75 | 62,00 | 60,35 | 60,95 | -0,08% | 7.651,00 |
27.11.2023 | 62,00 | 62,35 | 60,90 | 61,00 | -0,97% | 5.134,00 |
24.11.2023 | 61,75 | 61,75 | 61,05 | 61,60 | 0,41% | 2.295,00 |
23.11.2023 | 61,65 | 61,90 | 61,15 | 61,35 | 0,41% | 2.072,00 |
22.11.2023 | 60,80 | 61,55 | 60,80 | 61,10 | 0,08% | 2.924,00 |
21.11.2023 | 62,00 | 62,50 | 61,00 | 61,05 | -1,85% | 6.564,00 |
20.11.2023 | 62,20 | 62,20 | 61,55 | 62,20 | 0,32% | 5.778,00 |
17.11.2023 | 61,30 | 62,30 | 61,30 | 62,00 | 0,98% | 7.397,00 |
16.11.2023 | 62,05 | 62,15 | 61,30 | 61,40 | -1,21% | 10.071,00 |
15.11.2023 | 62,40 | 63,25 | 61,90 | 62,15 | -0,32% | 18.046,00 |
14.11.2023 | 61,10 | 62,65 | 60,90 | 62,35 | 2,21% | 14.888,00 |
13.11.2023 | 60,20 | 61,10 | 60,20 | 61,00 | 2,01% | 10.669,00 |
10.11.2023 | 60,40 | 60,45 | 58,90 | 59,80 | -0,50% | 15.503,00 |
09.11.2023 | 59,50 | 60,90 | 59,50 | 60,10 | 0,92% | 24.368,00 |
08.11.2023 | 58,40 | 59,80 | 58,40 | 59,55 | 2,32% | 34.147,00 |
07.11.2023 | 58,00 | 58,55 | 57,30 | 58,20 | 0,34% | 7.872,00 |