Börse:
75,675€
-2,42%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
75,650€
Ask:
75,700€
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 78,35 | 78,48 | 75,40 | 75,68 | -2,42% | - |
| 01.07.2022 | 78,65 | 79,30 | 76,65 | 77,55 | -1,08% | 31.882,00 |
| 30.06.2022 | 77,35 | 78,60 | 75,50 | 78,40 | 1,36% | 48.568,00 |
| 29.06.2022 | 81,00 | 81,00 | 75,70 | 77,35 | -3,85% | 48.170,00 |
| 28.06.2022 | 81,25 | 82,60 | 80,45 | 80,45 | -0,06% | 15.051,00 |
| 27.06.2022 | 80,05 | 82,20 | 79,05 | 80,50 | 1,58% | 59.516,00 |
| 24.06.2022 | 81,20 | 81,20 | 78,90 | 79,25 | -1,25% | 39.514,00 |
| 23.06.2022 | 82,25 | 82,90 | 79,50 | 80,25 | -3,83% | 13.527,00 |
| 22.06.2022 | 82,50 | 83,95 | 81,15 | 83,45 | -0,42% | 18.830,00 |
| 21.06.2022 | 81,80 | 85,25 | 81,70 | 83,80 | 1,45% | 22.856,00 |
| 20.06.2022 | 81,65 | 82,60 | 79,55 | 82,60 | 3,06% | 47.629,00 |
| 17.06.2022 | 78,95 | 82,15 | 77,95 | 80,15 | 2,36% | 69.564,00 |
| 16.06.2022 | 84,00 | 84,30 | 78,20 | 78,30 | -6,90% | 48.263,00 |
| 15.06.2022 | 93,50 | 93,70 | 84,10 | 84,10 | -8,88% | 89.872,00 |
| 14.06.2022 | 102,60 | 106,20 | 90,85 | 92,30 | -17,29% | 75.076,00 |
| 13.06.2022 | 113,70 | 113,70 | 111,00 | 111,60 | -2,11% | 9.474,00 |
| 10.06.2022 | 116,70 | 116,70 | 114,00 | 114,00 | -2,65% | 8.495,00 |
| 09.06.2022 | 120,70 | 120,70 | 116,90 | 117,10 | -2,34% | 6.900,00 |
| 08.06.2022 | 121,60 | 121,60 | 119,90 | 119,90 | -0,50% | 7.798,00 |
| 07.06.2022 | 119,80 | 121,10 | 119,10 | 120,50 | -0,08% | 7.524,00 |
| 06.06.2022 | 119,90 | 121,70 | 119,30 | 120,60 | 0,92% | 3.001,00 |
| 03.06.2022 | 119,40 | 120,00 | 118,70 | 119,50 | 1,10% | 3.818,00 |
| 02.06.2022 | 116,30 | 118,90 | 116,30 | 118,20 | 1,72% | 5.969,00 |
| 01.06.2022 | 117,50 | 118,30 | 115,50 | 116,20 | -1,02% | 8.309,00 |
| 31.05.2022 | 119,20 | 120,80 | 116,40 | 117,40 | -1,84% | 47.956,00 |
| 30.05.2022 | 116,60 | 119,60 | 116,60 | 119,60 | 2,49% | 12.659,00 |
| 27.05.2022 | 117,20 | 117,50 | 115,40 | 116,70 | 0,34% | 8.152,00 |
| 26.05.2022 | 113,50 | 116,50 | 113,50 | 116,30 | 1,75% | 5.249,00 |
| 25.05.2022 | 111,80 | 114,30 | 110,20 | 114,30 | 2,24% | 9.381,00 |
| 24.05.2022 | 115,50 | 115,50 | 111,50 | 111,80 | -2,44% | 6.765,00 |
| 23.05.2022 | 114,90 | 114,90 | 111,60 | 114,60 | 1,33% | 11.907,00 |
| 20.05.2022 | 114,00 | 117,50 | 112,00 | 113,10 | -1,22% | 21.677,00 |
| 19.05.2022 | 118,20 | 118,20 | 112,00 | 114,50 | -1,89% | 22.468,00 |
| 18.05.2022 | 122,00 | 122,20 | 116,60 | 116,70 | -0,34% | 28.643,00 |
| 17.05.2022 | 117,10 | 117,90 | 113,90 | 117,10 | 0,95% | 10.419,00 |
| 16.05.2022 | 115,30 | 116,00 | 112,80 | 116,00 | 1,49% | 13.555,00 |
| 13.05.2022 | 112,80 | 115,20 | 112,80 | 114,30 | 1,96% | 11.609,00 |
| 12.05.2022 | 108,40 | 113,10 | 108,10 | 112,10 | 0,90% | 18.905,00 |
| 11.05.2022 | 109,60 | 111,70 | 108,60 | 111,10 | 2,02% | 12.102,00 |
| 10.05.2022 | 104,70 | 109,50 | 104,00 | 108,90 | 4,81% | 24.390,00 |
| 09.05.2022 | 105,20 | 107,20 | 103,40 | 103,90 | -2,26% | 19.012,00 |
| 06.05.2022 | 108,40 | 108,40 | 104,90 | 106,30 | -2,83% | 16.648,00 |
| 05.05.2022 | 114,60 | 114,60 | 109,40 | 109,40 | -2,15% | 10.171,00 |
| 04.05.2022 | 114,10 | 114,10 | 111,70 | 111,80 | -1,06% | 7.775,00 |
| 03.05.2022 | 113,40 | 115,70 | 112,50 | 113,00 | -1,14% | 12.123,00 |
| 02.05.2022 | 113,00 | 114,30 | 111,80 | 114,30 | 0,18% | 19.379,00 |
| 29.04.2022 | 116,10 | 117,10 | 113,30 | 114,10 | -0,87% | 11.163,00 |
| 28.04.2022 | 115,60 | 116,90 | 114,00 | 115,10 | -0,26% | 10.494,00 |
| 27.04.2022 | 117,10 | 117,10 | 114,50 | 115,40 | -0,52% | 10.270,00 |
| 26.04.2022 | 116,50 | 117,30 | 115,60 | 116,00 | -0,51% | 14.173,00 |
| 25.04.2022 | 116,00 | 117,50 | 115,50 | 116,60 | 0,17% | 19.854,00 |
| 22.04.2022 | 118,00 | 118,40 | 114,50 | 116,40 | -2,02% | 14.172,00 |
| 21.04.2022 | 118,30 | 120,40 | 117,90 | 118,80 | 1,97% | 16.257,00 |
| 20.04.2022 | 115,20 | 117,20 | 114,70 | 116,50 | 1,84% | 11.722,00 |
| 19.04.2022 | 114,80 | 114,90 | 112,80 | 114,40 | 0,35% | 14.317,00 |
| 14.04.2022 | 112,00 | 115,50 | 112,00 | 114,00 | 0,88% | 12.317,00 |
| 13.04.2022 | 114,00 | 114,00 | 111,90 | 113,00 | 0,00% | 9.582,00 |
| 12.04.2022 | 110,60 | 114,10 | 110,60 | 113,00 | 0,09% | 17.455,00 |
| 11.04.2022 | 112,20 | 113,70 | 111,40 | 112,90 | -0,44% | 15.970,00 |
| 08.04.2022 | 114,00 | 114,00 | 111,30 | 113,40 | 1,43% | 14.507,00 |
| 07.04.2022 | 113,50 | 113,70 | 111,70 | 111,80 | -0,53% | 13.616,00 |
| 06.04.2022 | 117,20 | 117,20 | 111,80 | 112,40 | -3,44% | 15.632,00 |
| 05.04.2022 | 116,00 | 117,90 | 115,40 | 116,40 | -0,77% | 14.113,00 |
| 04.04.2022 | 115,10 | 117,60 | 114,50 | 117,30 | 2,27% | 12.626,00 |
| 01.04.2022 | 114,80 | 115,50 | 113,10 | 114,70 | 0,53% | 12.890,00 |
| 31.03.2022 | 120,00 | 120,10 | 114,10 | 114,10 | -3,63% | 11.716,00 |
| 30.03.2022 | 119,00 | 120,70 | 117,40 | 118,40 | -0,50% | 19.268,00 |
| 29.03.2022 | 114,40 | 119,20 | 114,40 | 119,00 | 4,02% | 20.204,00 |
| 28.03.2022 | 111,90 | 116,20 | 111,70 | 114,40 | -0,35% | 27.999,00 |
| 25.03.2022 | 114,10 | 116,80 | 112,90 | 114,80 | 1,50% | 19.684,00 |
| 24.03.2022 | 116,80 | 117,20 | 112,20 | 113,10 | -2,84% | 29.856,00 |
| 23.03.2022 | 125,00 | 125,60 | 115,60 | 116,40 | -7,10% | 41.893,00 |
| 22.03.2022 | 123,10 | 126,40 | 122,60 | 125,30 | 2,37% | 18.238,00 |
| 21.03.2022 | 120,00 | 124,10 | 119,20 | 122,40 | 2,34% | 30.145,00 |
| 18.03.2022 | 119,90 | 120,20 | 117,90 | 119,60 | 0,17% | 24.780,00 |
| 17.03.2022 | 121,00 | 122,20 | 118,70 | 119,40 | -1,24% | 10.344,00 |
| 16.03.2022 | 119,30 | 121,60 | 118,60 | 120,90 | 4,22% | 19.943,00 |
| 15.03.2022 | 119,30 | 119,30 | 115,00 | 116,00 | -2,11% | 15.590,00 |
| 14.03.2022 | 114,70 | 119,10 | 114,70 | 118,50 | 4,22% | 22.572,00 |
| 11.03.2022 | 112,60 | 117,20 | 111,80 | 113,70 | 1,88% | 14.613,00 |
| 10.03.2022 | 114,90 | 115,50 | 111,50 | 111,60 | -2,87% | 17.945,00 |
| 09.03.2022 | 105,40 | 114,90 | 105,40 | 114,90 | 9,01% | 26.112,00 |
| 08.03.2022 | 102,50 | 108,40 | 102,50 | 105,40 | 1,35% | 40.739,00 |
| 07.03.2022 | 107,30 | 109,10 | 102,30 | 104,00 | -5,45% | 33.216,00 |
| 04.03.2022 | 113,90 | 113,90 | 109,60 | 110,00 | -3,68% | 21.758,00 |
| 03.03.2022 | 114,90 | 117,60 | 114,00 | 114,20 | -1,38% | 20.971,00 |
| 02.03.2022 | 115,00 | 116,80 | 113,10 | 115,80 | 0,00% | 18.339,00 |
| 01.03.2022 | 118,10 | 118,40 | 115,80 | 115,80 | -1,53% | 22.169,00 |
| 28.02.2022 | 117,00 | 118,30 | 115,50 | 117,60 | -1,75% | 24.020,00 |
| 25.02.2022 | 115,60 | 120,70 | 115,60 | 119,70 | 3,55% | 16.467,00 |
| 24.02.2022 | 113,00 | 117,20 | 111,20 | 115,60 | -3,67% | 32.770,00 |
| 23.02.2022 | 124,70 | 125,60 | 119,30 | 120,00 | -3,46% | 24.286,00 |
| 22.02.2022 | 122,70 | 125,50 | 117,00 | 124,30 | -2,66% | 48.534,00 |
| 21.02.2022 | 132,00 | 132,20 | 125,50 | 127,70 | -1,54% | 31.526,00 |
| 18.02.2022 | 132,00 | 132,20 | 129,10 | 129,70 | -0,84% | 14.746,00 |
| 17.02.2022 | 130,70 | 133,00 | 130,30 | 130,80 | -0,38% | 10.040,00 |
| 16.02.2022 | 132,30 | 135,00 | 131,30 | 131,30 | -1,80% | 11.239,00 |
| 15.02.2022 | 129,20 | 134,10 | 129,20 | 133,70 | 3,08% | 14.911,00 |
| 14.02.2022 | 130,00 | 130,30 | 127,00 | 129,70 | -2,55% | 32.715,00 |
| 11.02.2022 | 133,20 | 133,90 | 131,60 | 133,10 | 0,15% | 15.437,00 |