Börse:
86,750€
-2,86%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
86,500€
Ask:
87,000€
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 89,40 | 89,40 | 87,30 | 87,40 | -2,13% | 14.719,00 |
| 25.11.2020 | 84,80 | 89,40 | 84,70 | 89,30 | 4,57% | 46.898,00 |
| 24.11.2020 | 85,80 | 85,80 | 83,70 | 85,40 | -0,12% | 23.262,00 |
| 23.11.2020 | 86,20 | 86,60 | 84,90 | 85,50 | -0,23% | 21.343,00 |
| 20.11.2020 | 84,60 | 86,90 | 84,00 | 85,70 | 1,42% | 28.283,00 |
| 19.11.2020 | 84,00 | 85,60 | 81,90 | 84,50 | 0,12% | 87.577,00 |
| 18.11.2020 | 82,20 | 84,50 | 81,80 | 84,40 | 2,30% | 51.852,00 |
| 17.11.2020 | 81,80 | 82,80 | 81,70 | 82,50 | 0,00% | 30.390,00 |
| 16.11.2020 | 84,00 | 84,00 | 81,60 | 82,50 | -0,84% | 48.711,00 |
| 13.11.2020 | 82,60 | 83,60 | 82,40 | 83,20 | 0,24% | 28.680,00 |
| 12.11.2020 | 83,00 | 83,90 | 81,80 | 83,00 | -0,48% | 48.256,00 |
| 11.11.2020 | 82,80 | 84,00 | 81,50 | 83,40 | 1,71% | 99.701,00 |
| 10.11.2020 | 86,10 | 89,00 | 80,70 | 82,00 | -4,43% | 118.447,00 |
| 09.11.2020 | 94,00 | 95,40 | 85,50 | 85,80 | -7,44% | 51.755,00 |
| 06.11.2020 | 91,00 | 93,10 | 90,20 | 92,70 | 1,87% | 24.127,00 |
| 05.11.2020 | 89,80 | 91,00 | 89,70 | 91,00 | 2,25% | 44.947,00 |
| 04.11.2020 | 88,00 | 89,20 | 86,50 | 89,00 | 2,18% | 30.942,00 |
| 03.11.2020 | 86,00 | 88,30 | 86,00 | 87,10 | 1,52% | 26.151,00 |
| 02.11.2020 | 82,90 | 86,30 | 82,90 | 85,80 | 3,75% | 31.183,00 |
| 30.10.2020 | 81,70 | 83,30 | 81,00 | 82,70 | 1,47% | 28.440,00 |
| 29.10.2020 | 80,90 | 83,00 | 80,90 | 81,50 | 0,00% | 22.730,00 |
| 28.10.2020 | 85,80 | 85,90 | 80,80 | 81,50 | -6,11% | 54.128,00 |
| 27.10.2020 | 85,40 | 89,20 | 85,40 | 86,80 | 1,64% | 35.077,00 |
| 26.10.2020 | 90,10 | 90,10 | 84,60 | 85,40 | -5,95% | 39.514,00 |
| 23.10.2020 | 90,80 | 92,20 | 90,40 | 90,80 | -0,77% | 35.497,00 |
| 22.10.2020 | 91,50 | 91,90 | 89,10 | 91,50 | 0,44% | 22.374,00 |
| 21.10.2020 | 90,00 | 92,10 | 90,00 | 91,10 | 0,66% | 27.399,00 |
| 20.10.2020 | 90,40 | 92,00 | 89,90 | 90,50 | -1,09% | 33.508,00 |
| 19.10.2020 | 93,60 | 93,70 | 91,50 | 91,50 | -2,24% | 19.520,00 |
| 16.10.2020 | 93,90 | 94,80 | 93,40 | 93,60 | -0,21% | 26.376,00 |
| 15.10.2020 | 94,60 | 94,60 | 92,40 | 93,80 | -0,53% | 35.577,00 |
| 14.10.2020 | 94,40 | 95,10 | 93,40 | 94,30 | -0,11% | 31.554,00 |
| 13.10.2020 | 92,20 | 94,70 | 91,60 | 94,40 | 2,05% | 35.399,00 |
| 12.10.2020 | 93,30 | 93,90 | 91,60 | 92,50 | -0,22% | 32.801,00 |
| 09.10.2020 | 94,00 | 94,00 | 91,80 | 92,70 | -0,75% | 22.169,00 |
| 08.10.2020 | 92,80 | 95,90 | 92,30 | 93,40 | 1,41% | 50.909,00 |
| 07.10.2020 | 92,50 | 92,50 | 91,20 | 92,10 | 0,33% | 30.547,00 |
| 06.10.2020 | 92,20 | 92,60 | 90,70 | 91,80 | -0,76% | 50.778,00 |
| 05.10.2020 | 94,00 | 94,60 | 91,90 | 92,50 | -0,43% | 27.215,00 |
| 02.10.2020 | 96,20 | 96,20 | 92,50 | 92,90 | -3,53% | 34.473,00 |
| 01.10.2020 | 100,00 | 100,00 | 95,80 | 96,30 | -3,31% | 34.371,00 |
| 30.09.2020 | 99,10 | 101,40 | 99,00 | 99,60 | -0,10% | 50.024,00 |
| 29.09.2020 | 98,80 | 100,60 | 96,90 | 99,70 | 1,63% | 55.299,00 |
| 28.09.2020 | 97,90 | 98,90 | 97,20 | 98,10 | 1,24% | 52.320,00 |
| 25.09.2020 | 96,00 | 96,90 | 93,50 | 96,90 | 0,31% | 26.037,00 |
| 24.09.2020 | 98,00 | 98,40 | 95,80 | 96,60 | -2,42% | 76.187,00 |
| 23.09.2020 | 95,00 | 99,00 | 95,00 | 99,00 | 5,32% | 70.428,00 |
| 22.09.2020 | 92,00 | 97,40 | 91,60 | 94,00 | 2,62% | 74.794,00 |
| 21.09.2020 | 91,50 | 91,90 | 89,40 | 91,60 | 0,66% | 34.222,00 |
| 18.09.2020 | 91,40 | 91,70 | 90,40 | 91,00 | 0,33% | 45.898,00 |
| 17.09.2020 | 89,00 | 91,80 | 88,80 | 90,70 | 1,57% | 31.824,00 |
| 16.09.2020 | 89,10 | 89,70 | 89,00 | 89,30 | 0,90% | 20.868,00 |
| 15.09.2020 | 88,00 | 88,90 | 87,00 | 88,50 | 0,57% | 31.360,00 |
| 14.09.2020 | 87,40 | 89,20 | 87,40 | 88,00 | 1,15% | 23.508,00 |
| 11.09.2020 | 89,20 | 89,70 | 86,70 | 87,00 | -2,47% | 19.732,00 |
| 10.09.2020 | 88,30 | 90,00 | 88,30 | 89,20 | 0,68% | 23.778,00 |
| 09.09.2020 | 86,00 | 88,60 | 86,00 | 88,60 | 2,67% | 27.547,00 |
| 08.09.2020 | 84,60 | 86,60 | 84,30 | 86,30 | 1,77% | 30.207,00 |
| 07.09.2020 | 83,80 | 85,30 | 83,10 | 84,80 | 0,95% | 14.430,00 |
| 04.09.2020 | 84,30 | 86,20 | 83,90 | 84,00 | -1,41% | 29.182,00 |
| 03.09.2020 | 88,50 | 89,90 | 85,20 | 85,20 | -4,27% | 40.619,00 |
| 02.09.2020 | 92,00 | 92,50 | 88,70 | 89,00 | -2,41% | 43.555,00 |
| 01.09.2020 | 91,20 | 92,30 | 90,30 | 91,20 | 0,00% | 31.692,00 |
| 31.08.2020 | 92,50 | 93,60 | 90,10 | 91,20 | -0,98% | 43.241,00 |
| 28.08.2020 | 95,00 | 95,20 | 92,10 | 92,10 | -2,95% | 25.631,00 |
| 27.08.2020 | 95,30 | 96,30 | 94,30 | 94,90 | 0,00% | 43.621,00 |
| 26.08.2020 | 94,60 | 96,20 | 93,90 | 94,90 | 0,64% | 33.843,00 |
| 25.08.2020 | 90,70 | 94,30 | 90,70 | 94,30 | 3,85% | 73.275,00 |
| 24.08.2020 | 91,90 | 92,70 | 89,80 | 90,80 | 0,11% | 23.701,00 |
| 21.08.2020 | 90,00 | 91,30 | 89,30 | 90,70 | 0,55% | 17.520,00 |
| 20.08.2020 | 92,20 | 93,00 | 89,80 | 90,20 | -2,17% | 33.513,00 |
| 19.08.2020 | 89,70 | 92,40 | 89,30 | 92,20 | 3,48% | 44.531,00 |
| 18.08.2020 | 86,00 | 92,00 | 86,00 | 89,10 | 4,09% | 65.725,00 |
| 17.08.2020 | 85,00 | 85,60 | 84,60 | 85,60 | 0,71% | 28.912,00 |
| 14.08.2020 | 84,90 | 85,20 | 83,60 | 85,00 | 0,12% | 16.238,00 |
| 13.08.2020 | 85,20 | 85,70 | 83,80 | 84,90 | -0,59% | 15.704,00 |
| 12.08.2020 | 85,50 | 85,80 | 84,40 | 85,40 | -0,12% | 18.250,00 |
| 11.08.2020 | 84,90 | 85,90 | 84,00 | 85,50 | 3,89% | 54.213,00 |
| 10.08.2020 | 85,00 | 86,00 | 81,80 | 82,30 | -2,95% | 21.361,00 |
| 07.08.2020 | 82,80 | 84,90 | 82,50 | 84,80 | 2,05% | 22.753,00 |
| 06.08.2020 | 82,40 | 83,90 | 82,40 | 83,10 | 0,12% | 17.453,00 |
| 05.08.2020 | 82,10 | 83,20 | 81,90 | 83,00 | 0,97% | 34.324,00 |
| 04.08.2020 | 82,10 | 82,40 | 80,90 | 82,20 | 0,12% | 18.830,00 |
| 03.08.2020 | 82,30 | 82,30 | 81,20 | 82,10 | 0,49% | 13.277,00 |
| 31.07.2020 | 80,60 | 82,40 | 80,30 | 81,70 | 0,86% | 31.370,00 |
| 30.07.2020 | 83,10 | 83,10 | 79,50 | 81,00 | -1,82% | 38.694,00 |
| 29.07.2020 | 83,50 | 84,10 | 82,20 | 82,50 | -1,79% | 31.947,00 |
| 28.07.2020 | 83,00 | 84,70 | 82,90 | 84,00 | 1,08% | 42.024,00 |
| 27.07.2020 | 80,90 | 83,70 | 80,90 | 83,10 | 2,21% | 32.722,00 |
| 24.07.2020 | 82,90 | 83,40 | 80,50 | 81,30 | -3,90% | 34.382,00 |
| 23.07.2020 | 82,90 | 84,90 | 82,90 | 84,60 | 0,24% | 85.585,00 |
| 22.07.2020 | 80,50 | 85,00 | 80,40 | 84,40 | 5,24% | 81.093,00 |
| 21.07.2020 | 79,20 | 81,30 | 79,00 | 80,20 | 1,52% | 55.991,00 |
| 20.07.2020 | 78,00 | 79,10 | 76,30 | 79,00 | 1,28% | 46.759,00 |
| 17.07.2020 | 76,10 | 78,40 | 76,10 | 78,00 | 1,96% | 65.032,00 |
| 16.07.2020 | 75,00 | 76,50 | 75,00 | 76,50 | 0,66% | 30.175,00 |
| 15.07.2020 | 74,30 | 76,00 | 73,60 | 76,00 | 3,12% | 39.807,00 |
| 14.07.2020 | 72,90 | 74,20 | 72,50 | 73,70 | 0,14% | 28.194,00 |
| 13.07.2020 | 74,00 | 74,70 | 72,90 | 73,60 | -1,74% | 41.231,00 |
| 10.07.2020 | 74,80 | 75,30 | 73,90 | 74,90 | 0,54% | 40.811,00 |