Börse:
56,650€
1,34%
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
56,600€
Ask:
56,700€
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2019 | 56,15 | 56,85 | 55,55 | 56,45 | 0,98% | - |
| 06.12.2019 | 56,50 | 56,50 | 55,60 | 55,90 | -0,18% | 24.973,00 |
| 05.12.2019 | 55,20 | 56,50 | 55,20 | 56,00 | 1,82% | 25.218,00 |
| 04.12.2019 | 54,20 | 55,00 | 54,00 | 55,00 | 1,66% | 12.679,00 |
| 03.12.2019 | 54,50 | 54,50 | 53,60 | 54,10 | -0,73% | 15.752,00 |
| 02.12.2019 | 53,20 | 54,50 | 53,10 | 54,50 | 2,44% | 23.746,00 |
| 29.11.2019 | 53,50 | 53,50 | 52,90 | 53,20 | -0,56% | 8.625,00 |
| 28.11.2019 | 53,80 | 53,80 | 53,30 | 53,50 | -0,74% | 5.356,00 |
| 27.11.2019 | 53,60 | 53,90 | 53,40 | 53,90 | 0,00% | 11.260,00 |
| 26.11.2019 | 53,50 | 53,90 | 53,50 | 53,90 | 0,19% | 9.425,00 |
| 25.11.2019 | 54,00 | 54,00 | 53,20 | 53,80 | -0,19% | 12.568,00 |
| 22.11.2019 | 54,70 | 54,70 | 53,60 | 53,90 | -1,46% | 12.064,00 |
| 21.11.2019 | 53,80 | 54,90 | 53,80 | 54,70 | 1,48% | 21.011,00 |
| 20.11.2019 | 53,80 | 53,90 | 53,20 | 53,90 | -0,19% | 8.264,00 |
| 19.11.2019 | 54,20 | 54,40 | 53,60 | 54,00 | -0,74% | 8.101,00 |
| 18.11.2019 | 55,10 | 55,20 | 54,10 | 54,40 | -0,91% | 20.189,00 |
| 15.11.2019 | 53,70 | 55,20 | 53,10 | 54,90 | 2,43% | 20.575,00 |
| 14.11.2019 | 54,10 | 54,10 | 52,90 | 53,60 | -1,29% | 15.950,00 |
| 13.11.2019 | 54,10 | 54,30 | 53,90 | 54,30 | -0,37% | 10.100,00 |
| 12.11.2019 | 54,90 | 54,90 | 54,20 | 54,50 | -0,37% | 7.723,00 |
| 11.11.2019 | 54,50 | 54,70 | 54,00 | 54,70 | 0,55% | 4.577,00 |
| 08.11.2019 | 55,30 | 55,30 | 54,30 | 54,40 | -1,09% | 8.868,00 |
| 07.11.2019 | 54,30 | 55,40 | 53,80 | 55,00 | 1,48% | 17.672,00 |
| 06.11.2019 | 55,10 | 55,40 | 53,80 | 54,20 | -2,17% | 13.321,00 |
| 05.11.2019 | 54,90 | 55,40 | 54,60 | 55,40 | 1,09% | 10.437,00 |
| 04.11.2019 | 54,70 | 55,00 | 54,30 | 54,80 | 1,11% | 7.409,00 |
| 01.11.2019 | 54,50 | 54,50 | 53,90 | 54,20 | 0,00% | 13.499,00 |
| 31.10.2019 | 54,30 | 54,30 | 53,70 | 54,20 | 0,37% | 18.276,00 |
| 30.10.2019 | 53,80 | 54,10 | 53,60 | 54,00 | -0,18% | 14.581,00 |
| 29.10.2019 | 54,70 | 54,70 | 53,60 | 54,10 | -1,10% | 23.880,00 |
| 28.10.2019 | 54,80 | 55,10 | 54,60 | 54,70 | -0,36% | 8.020,00 |
| 25.10.2019 | 54,70 | 55,00 | 54,50 | 54,90 | 0,37% | 5.025,00 |
| 24.10.2019 | 55,30 | 55,60 | 54,60 | 54,70 | -0,91% | 21.563,00 |
| 23.10.2019 | 55,20 | 55,40 | 54,30 | 55,20 | -0,18% | 23.660,00 |
| 22.10.2019 | 55,50 | 55,80 | 55,20 | 55,30 | -0,18% | 7.879,00 |
| 21.10.2019 | 55,60 | 55,90 | 55,30 | 55,40 | 0,18% | 13.977,00 |
| 18.10.2019 | 55,30 | 56,00 | 55,20 | 55,30 | 0,00% | 7.786,00 |
| 17.10.2019 | 55,00 | 55,50 | 54,90 | 55,30 | 0,55% | 19.769,00 |
| 16.10.2019 | 54,50 | 55,50 | 54,40 | 55,00 | 0,92% | 46.277,00 |
| 15.10.2019 | 54,30 | 54,80 | 54,00 | 54,50 | 0,93% | 36.295,00 |
| 14.10.2019 | 54,00 | 54,30 | 53,70 | 54,00 | -0,37% | 30.153,00 |
| 11.10.2019 | 53,70 | 54,40 | 53,60 | 54,20 | 1,50% | 23.516,00 |
| 10.10.2019 | 53,60 | 53,90 | 53,30 | 53,40 | 0,00% | 32.858,00 |
| 09.10.2019 | 53,00 | 53,90 | 52,80 | 53,40 | 1,14% | 16.044,00 |
| 08.10.2019 | 53,50 | 53,50 | 52,60 | 52,80 | -0,38% | 16.530,00 |
| 07.10.2019 | 52,70 | 53,50 | 52,50 | 53,00 | 0,95% | 22.462,00 |
| 04.10.2019 | 52,00 | 52,60 | 52,00 | 52,50 | 1,16% | 14.066,00 |
| 02.10.2019 | 52,00 | 52,30 | 51,70 | 51,90 | -0,19% | 40.374,00 |
| 01.10.2019 | 52,00 | 52,70 | 51,70 | 52,00 | 0,00% | 32.551,00 |
| 30.09.2019 | 51,60 | 52,70 | 51,60 | 52,00 | 0,58% | 103.636,00 |
| 27.09.2019 | 50,80 | 52,30 | 50,70 | 51,70 | 1,97% | 134.124,00 |
| 26.09.2019 | 49,55 | 51,90 | 49,55 | 50,70 | 1,81% | 70.913,00 |
| 25.09.2019 | 50,00 | 50,00 | 49,50 | 49,80 | -0,40% | 8.253,00 |
| 24.09.2019 | 50,00 | 50,60 | 49,50 | 50,00 | 0,20% | 14.840,00 |
| 23.09.2019 | 49,90 | 50,10 | 49,25 | 49,90 | -0,20% | 14.429,00 |
| 20.09.2019 | 50,20 | 50,20 | 49,65 | 50,00 | -0,40% | 19.023,00 |
| 19.09.2019 | 50,10 | 50,50 | 49,90 | 50,20 | -0,59% | 11.711,00 |
| 18.09.2019 | 49,75 | 51,70 | 49,60 | 50,50 | 2,02% | 49.118,00 |
| 17.09.2019 | 49,55 | 49,80 | 49,05 | 49,50 | 0,00% | 22.456,00 |
| 16.09.2019 | 50,00 | 50,00 | 48,80 | 49,50 | -0,50% | 42.223,00 |
| 13.09.2019 | 49,80 | 50,10 | 49,30 | 49,75 | -0,10% | 5.633,00 |
| 12.09.2019 | 49,80 | 50,20 | 49,60 | 49,80 | -0,80% | 6.291,00 |
| 11.09.2019 | 50,10 | 50,50 | 49,80 | 50,20 | 0,00% | 18.179,00 |
| 10.09.2019 | 50,60 | 50,60 | 50,00 | 50,20 | 0,00% | 15.662,00 |
| 09.09.2019 | 49,70 | 50,50 | 49,70 | 50,20 | 0,40% | 18.343,00 |
| 06.09.2019 | 50,10 | 50,30 | 49,75 | 50,00 | -0,60% | 4.527,00 |
| 05.09.2019 | 49,60 | 50,30 | 49,50 | 50,30 | 1,41% | 3.627,00 |
| 04.09.2019 | 49,10 | 49,60 | 49,10 | 49,60 | 1,02% | 3.515,00 |
| 03.09.2019 | 49,70 | 49,80 | 48,80 | 49,10 | -1,60% | 3.030,00 |
| 02.09.2019 | 49,25 | 49,90 | 49,25 | 49,90 | 1,32% | 4.291,00 |
| 30.08.2019 | 47,55 | 49,25 | 47,55 | 49,25 | 4,01% | 18.765,00 |
| 29.08.2019 | 47,25 | 47,75 | 47,15 | 47,35 | 0,11% | 2.060,00 |
| 28.08.2019 | 46,15 | 47,30 | 46,10 | 47,30 | 1,50% | 13.213,00 |
| 27.08.2019 | 47,80 | 47,80 | 46,35 | 46,60 | -2,10% | 7.261,00 |
| 26.08.2019 | 47,55 | 48,15 | 46,95 | 47,60 | 0,11% | 5.617,00 |
| 23.08.2019 | 47,85 | 48,45 | 47,40 | 47,55 | -0,94% | 3.625,00 |
| 22.08.2019 | 47,15 | 48,35 | 47,05 | 48,00 | 1,69% | 8.361,00 |
| 21.08.2019 | 46,65 | 47,20 | 46,65 | 47,20 | 1,29% | 8.235,00 |
| 20.08.2019 | 46,90 | 47,40 | 46,60 | 46,60 | -0,53% | 4.187,00 |
| 19.08.2019 | 45,65 | 47,35 | 45,65 | 46,85 | 2,07% | 5.041,00 |
| 16.08.2019 | 45,25 | 46,20 | 45,25 | 45,90 | 1,66% | 3.172,00 |
| 15.08.2019 | 47,15 | 47,15 | 44,90 | 45,15 | -4,14% | 17.253,00 |
| 14.08.2019 | 47,75 | 47,80 | 46,50 | 47,10 | -1,57% | 12.498,00 |
| 13.08.2019 | 48,05 | 48,80 | 47,70 | 47,85 | -0,62% | 9.230,00 |
| 12.08.2019 | 47,75 | 48,65 | 47,70 | 48,15 | 0,84% | 5.731,00 |
| 09.08.2019 | 48,00 | 48,00 | 47,45 | 47,75 | -1,44% | 4.230,00 |
| 08.08.2019 | 47,90 | 48,80 | 47,70 | 48,45 | 1,47% | 8.303,00 |
| 07.08.2019 | 47,70 | 48,05 | 47,30 | 47,75 | 0,21% | 5.813,00 |
| 06.08.2019 | 47,75 | 48,60 | 47,55 | 47,65 | 0,00% | 5.531,00 |
| 05.08.2019 | 47,50 | 47,95 | 47,45 | 47,65 | 0,21% | 10.436,00 |
| 02.08.2019 | 48,60 | 48,65 | 47,45 | 47,55 | -1,45% | 7.444,00 |
| 01.08.2019 | 48,80 | 49,00 | 48,25 | 48,25 | -1,03% | 14.600,00 |
| 31.07.2019 | 49,00 | 49,30 | 48,75 | 48,75 | -1,02% | 6.086,00 |
| 30.07.2019 | 49,25 | 49,75 | 48,95 | 49,25 | -0,51% | 17.174,00 |
| 29.07.2019 | 49,60 | 49,85 | 49,35 | 49,50 | -0,50% | 2.027,00 |
| 26.07.2019 | 49,50 | 49,90 | 49,30 | 49,75 | 1,22% | 3.532,00 |
| 25.07.2019 | 49,75 | 49,80 | 49,00 | 49,15 | -0,71% | 10.135,00 |
| 24.07.2019 | 48,95 | 49,75 | 48,95 | 49,50 | 1,02% | 11.462,00 |
| 23.07.2019 | 49,00 | 49,35 | 49,00 | 49,00 | 0,00% | 3.192,00 |
| 22.07.2019 | 48,85 | 49,20 | 48,45 | 49,00 | 0,31% | 6.074,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen