73,550€
-0,94%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 74,30 | 75,25 | 73,45 | 73,55 | -0,94% | 891,00 |
| 24.04.2024 | 75,00 | 75,25 | 73,85 | 74,25 | -1,07% | 3.143,00 |
| 23.04.2024 | 73,70 | 75,30 | 73,60 | 75,05 | 2,04% | 704,00 |
| 22.04.2024 | 73,25 | 74,20 | 72,80 | 73,55 | 0,75% | 2.339,00 |
| 19.04.2024 | 73,45 | 73,80 | 72,55 | 73,00 | -0,95% | 1.717,00 |
| 18.04.2024 | 73,70 | 73,80 | 72,60 | 73,70 | 0,20% | 1.766,00 |
| 17.04.2024 | 74,20 | 74,40 | 73,20 | 73,55 | -0,68% | 1.081,00 |
| 16.04.2024 | 75,60 | 75,70 | 73,60 | 74,05 | -2,24% | 1.707,00 |
| 15.04.2024 | 75,30 | 76,85 | 75,20 | 75,75 | 0,40% | 1.344,00 |
| 12.04.2024 | 75,60 | 76,60 | 75,15 | 75,45 | -0,20% | 3.451,00 |
| 11.04.2024 | 74,80 | 75,85 | 74,55 | 75,60 | 1,14% | 2.719,00 |
| 10.04.2024 | 73,90 | 75,50 | 73,65 | 74,75 | 1,22% | 1.242,00 |
| 09.04.2024 | 74,50 | 74,50 | 73,45 | 73,85 | -0,94% | 699,00 |
| 08.04.2024 | 73,40 | 75,40 | 73,15 | 74,55 | 1,36% | 2.766,00 |
| 05.04.2024 | 73,75 | 73,90 | 73,00 | 73,55 | -0,54% | 1.141,00 |
| 04.04.2024 | 73,20 | 74,30 | 73,10 | 73,95 | 1,09% | 1.117,00 |
| 03.04.2024 | 72,40 | 73,25 | 71,80 | 73,15 | 0,83% | 1.009,00 |
| 02.04.2024 | 74,40 | 74,90 | 72,10 | 72,55 | -2,65% | 2.745,00 |
| 28.03.2024 | 73,25 | 74,60 | 72,95 | 74,53 | 1,71% | 2.443,00 |
| 27.03.2024 | 73,68 | 74,48 | 72,25 | 73,28 | -0,37% | 4.102,00 |
| 26.03.2024 | 70,28 | 74,75 | 69,85 | 73,55 | 7,33% | 16.144,00 |
| 25.03.2024 | 67,95 | 68,83 | 67,40 | 68,53 | 1,18% | 1.284,00 |
| 22.03.2024 | 66,40 | 67,95 | 66,40 | 67,73 | 1,20% | 951,00 |
| 21.03.2024 | 67,15 | 67,20 | 66,00 | 66,93 | -0,22% | 2.004,00 |
| 20.03.2024 | 67,20 | 67,25 | 66,23 | 67,08 | -0,22% | 807,00 |
| 19.03.2024 | 68,15 | 68,15 | 66,40 | 67,23 | -0,74% | 1.483,00 |
| 18.03.2024 | 68,30 | 68,95 | 67,50 | 67,73 | -1,10% | 1.587,00 |
| 15.03.2024 | 69,15 | 69,30 | 68,10 | 68,48 | -1,01% | 1.812,00 |
| 14.03.2024 | 70,40 | 70,65 | 68,90 | 69,18 | -1,60% | 1.451,00 |
| 13.03.2024 | 69,30 | 70,45 | 69,30 | 70,30 | 1,41% | 2.437,00 |
| 12.03.2024 | 69,20 | 69,68 | 68,85 | 69,33 | 0,29% | 2.167,00 |
| 11.03.2024 | 69,25 | 69,48 | 68,85 | 69,13 | 0,14% | 1.269,00 |
| 08.03.2024 | 69,93 | 69,95 | 68,85 | 69,03 | -1,36% | 1.104,00 |
| 07.03.2024 | 69,35 | 70,00 | 68,60 | 69,98 | 0,57% | 917,00 |
| 06.03.2024 | 68,75 | 70,28 | 68,23 | 69,58 | 1,31% | 1.142,00 |
| 05.03.2024 | 69,25 | 69,43 | 67,88 | 68,68 | -1,04% | 4.096,00 |
| 04.03.2024 | 70,58 | 71,40 | 68,75 | 69,40 | -1,66% | 2.259,00 |
| 01.03.2024 | 69,45 | 70,88 | 69,20 | 70,58 | 1,80% | 3.024,00 |
| 29.02.2024 | 70,65 | 70,65 | 68,65 | 69,33 | -2,01% | 1.659,00 |
| 28.02.2024 | 69,45 | 70,90 | 68,65 | 70,75 | 1,40% | 5.248,00 |
| 27.02.2024 | 68,15 | 70,23 | 68,00 | 69,78 | 2,35% | 2.282,00 |
| 26.02.2024 | 67,95 | 68,65 | 67,05 | 68,18 | 0,70% | 747,00 |
| 23.02.2024 | 67,43 | 68,05 | 67,00 | 67,70 | 0,26% | 1.061,00 |
| 22.02.2024 | 67,05 | 67,80 | 66,75 | 67,53 | 0,90% | 1.758,00 |
| 21.02.2024 | 66,43 | 67,20 | 66,28 | 66,93 | 0,83% | 351,00 |
| 20.02.2024 | 65,95 | 66,98 | 65,95 | 66,38 | 0,38% | 240,00 |
| 19.02.2024 | 66,60 | 67,00 | 66,10 | 66,13 | -1,12% | 623,00 |
| 16.02.2024 | 66,23 | 67,80 | 66,20 | 66,88 | 1,06% | 722,00 |
| 15.02.2024 | 66,20 | 66,90 | 65,85 | 66,18 | -0,19% | 567,00 |
| 14.02.2024 | 66,00 | 66,50 | 65,75 | 66,30 | 0,65% | 937,00 |
| 13.02.2024 | 66,10 | 66,55 | 65,60 | 65,88 | -0,30% | 767,00 |
| 12.02.2024 | 64,75 | 66,48 | 64,73 | 66,08 | 2,32% | 1.471,00 |
| 09.02.2024 | 64,45 | 64,78 | 64,00 | 64,58 | 0,16% | 791,00 |
| 08.02.2024 | 64,00 | 64,78 | 63,55 | 64,48 | 0,78% | 1.357,00 |
| 07.02.2024 | 64,40 | 67,18 | 63,63 | 63,98 | -0,62% | 1.232,00 |
| 06.02.2024 | 63,80 | 64,65 | 62,75 | 64,38 | 0,94% | 2.113,00 |
| 05.02.2024 | 65,95 | 65,95 | 63,40 | 63,78 | -2,93% | 2.195,00 |
| 02.02.2024 | 66,55 | 66,83 | 65,35 | 65,70 | -1,05% | 954,00 |
| 01.02.2024 | 65,80 | 66,80 | 65,80 | 66,40 | 0,26% | 842,00 |
| 31.01.2024 | 66,83 | 67,55 | 65,83 | 66,23 | -0,93% | 822,00 |
| 30.01.2024 | 67,60 | 67,85 | 66,65 | 66,85 | -0,78% | 251,00 |
| 29.01.2024 | 67,85 | 67,95 | 66,95 | 67,38 | -0,88% | 993,00 |
| 26.01.2024 | 67,60 | 68,18 | 67,30 | 67,98 | 0,44% | 411,00 |
| 25.01.2024 | 67,50 | 68,00 | 67,40 | 67,68 | 0,15% | 526,00 |
| 24.01.2024 | 67,05 | 68,05 | 66,93 | 67,58 | 1,01% | 2.316,00 |
| 23.01.2024 | 66,13 | 67,45 | 65,85 | 66,90 | 1,21% | 2.782,00 |
| 22.01.2024 | 65,40 | 66,35 | 65,40 | 66,10 | 1,03% | 873,00 |
| 19.01.2024 | 65,40 | 65,65 | 64,50 | 65,43 | 0,15% | 628,00 |
| 18.01.2024 | 64,20 | 65,65 | 64,20 | 65,33 | 1,63% | 1.273,00 |
| 17.01.2024 | 64,30 | 64,65 | 63,78 | 64,28 | -0,19% | 614,00 |
| 16.01.2024 | 65,25 | 65,45 | 63,80 | 64,40 | -1,87% | 1.324,00 |
| 15.01.2024 | 66,80 | 66,80 | 65,35 | 65,63 | -1,13% | 2.058,00 |
| 12.01.2024 | 65,55 | 66,45 | 65,30 | 66,38 | 1,37% | 1.415,00 |
| 11.01.2024 | 65,93 | 66,15 | 65,20 | 65,48 | -0,76% | 856,00 |
| 10.01.2024 | 65,98 | 66,25 | 65,73 | 65,98 | 0,19% | 798,00 |
| 09.01.2024 | 66,45 | 66,58 | 65,68 | 65,85 | -0,79% | 1.761,00 |
| 08.01.2024 | 65,95 | 66,65 | 64,38 | 66,38 | 1,37% | 2.950,00 |
| 05.01.2024 | 64,90 | 65,83 | 64,15 | 65,48 | 0,77% | 2.676,00 |
| 04.01.2024 | 64,30 | 65,30 | 64,20 | 64,98 | 1,05% | 1.331,00 |
| 03.01.2024 | 65,70 | 66,85 | 64,05 | 64,30 | -2,24% | 2.407,00 |
| 02.01.2024 | 65,98 | 67,63 | 65,05 | 65,78 | -0,19% | 4.438,00 |
| 29.12.2023 | 65,35 | 66,23 | 65,15 | 65,90 | 0,96% | 1.105,00 |
| 28.12.2023 | 65,88 | 66,35 | 64,40 | 65,28 | -0,84% | 4.312,00 |
| 27.12.2023 | 65,10 | 66,03 | 64,85 | 65,83 | 1,35% | 2.354,00 |
| 22.12.2023 | 64,55 | 65,05 | 63,70 | 64,95 | 0,43% | 1.880,00 |
| 21.12.2023 | 62,35 | 66,25 | 61,80 | 64,68 | 3,81% | 9.373,00 |
| 20.12.2023 | 61,80 | 63,50 | 61,60 | 62,30 | 0,89% | 7.768,00 |
| 19.12.2023 | 61,98 | 62,18 | 61,50 | 61,75 | -0,04% | 2.291,00 |
| 18.12.2023 | 62,30 | 62,30 | 61,23 | 61,78 | -0,80% | 1.436,00 |
| 15.12.2023 | 62,10 | 63,03 | 61,60 | 62,28 | 0,48% | 2.368,00 |
| 14.12.2023 | 60,10 | 62,38 | 60,10 | 61,98 | 2,82% | 1.282,00 |
| 13.12.2023 | 60,00 | 60,83 | 60,00 | 60,28 | -0,04% | 1.102,00 |
| 12.12.2023 | 60,45 | 60,65 | 59,93 | 60,30 | -0,12% | 1.290,00 |
| 11.12.2023 | 61,45 | 61,55 | 60,15 | 60,38 | -0,98% | 2.355,00 |
| 08.12.2023 | 60,13 | 61,35 | 59,90 | 60,98 | 1,46% | 2.540,00 |
| 07.12.2023 | 60,75 | 60,83 | 59,43 | 60,10 | -1,03% | 1.340,00 |
| 06.12.2023 | 60,05 | 61,10 | 59,80 | 60,73 | 1,17% | 1.103,00 |
| 05.12.2023 | 59,53 | 60,50 | 59,45 | 60,03 | 0,76% | 1.228,00 |
| 04.12.2023 | 59,45 | 60,85 | 59,18 | 59,58 | 0,46% | 1.328,00 |
| 01.12.2023 | 59,08 | 59,60 | 57,85 | 59,30 | 0,47% | 4.211,00 |