19,375€
0,13%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,50 | 19,50 | 19,23 | 19,38 | 0,13% | 189,00 |
27.03.2024 | 18,90 | 19,45 | 18,90 | 19,35 | 3,48% | 2.706,00 |
26.03.2024 | 19,05 | 19,10 | 18,70 | 18,70 | -2,35% | 553,00 |
25.03.2024 | 18,40 | 19,15 | 18,40 | 19,15 | 0,79% | 2.378,00 |
22.03.2024 | 19,15 | 19,15 | 19,00 | 19,00 | -0,26% | 1.088,00 |
21.03.2024 | 18,70 | 19,10 | 18,70 | 19,05 | 3,81% | 645,00 |
20.03.2024 | 18,35 | 18,50 | 18,35 | 18,35 | 0,82% | 1.295,00 |
19.03.2024 | 18,00 | 18,20 | 17,95 | 18,20 | 2,25% | 631,00 |
18.03.2024 | 18,00 | 18,25 | 17,80 | 17,80 | -2,47% | 622,00 |
15.03.2024 | 17,85 | 18,25 | 17,85 | 18,25 | 1,11% | 579,00 |
14.03.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 1,69% | 17,00 |
13.03.2024 | 18,10 | 18,10 | 17,75 | 17,75 | -1,93% | 357,00 |
12.03.2024 | 18,15 | 18,15 | 18,10 | 18,10 | 1,69% | 170,00 |
11.03.2024 | 18,00 | 18,20 | 17,65 | 17,80 | 1,71% | 2.067,00 |
08.03.2024 | 17,75 | 17,85 | 17,50 | 17,50 | -0,85% | 1.140,00 |
07.03.2024 | 17,90 | 18,00 | 17,65 | 17,65 | -0,56% | 2.289,00 |
06.03.2024 | 17,95 | 18,10 | 17,75 | 17,75 | -1,39% | 962,00 |
05.03.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 1,69% | 444,00 |
04.03.2024 | 17,20 | 18,05 | 17,20 | 17,70 | 0,00% | 2.500,00 |
01.03.2024 | 18,15 | 18,15 | 17,60 | 17,70 | 0,85% | 2.260,00 |
29.02.2024 | 18,00 | 18,00 | 17,55 | 17,55 | -2,77% | 514,00 |
28.02.2024 | 17,65 | 18,05 | 17,65 | 18,05 | 2,56% | 3.311,00 |
27.02.2024 | 17,85 | 18,10 | 17,60 | 17,60 | -2,76% | 1.321,00 |
26.02.2024 | 17,50 | 18,30 | 17,50 | 18,10 | 0,84% | 9.602,00 |
23.02.2024 | 17,10 | 18,10 | 17,05 | 17,95 | 5,28% | 4.023,00 |
22.02.2024 | 16,05 | 17,05 | 16,05 | 17,05 | 10,36% | 5.810,00 |
21.02.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | 25,00 |
20.02.2024 | 15,65 | 15,70 | 15,50 | 15,50 | 1,64% | 1.700,00 |
19.02.2024 | 15,20 | 15,85 | 15,15 | 15,25 | -0,33% | 3.101,00 |
16.02.2024 | 15,50 | 15,55 | 15,20 | 15,30 | -1,61% | 1.170,00 |
15.02.2024 | 16,00 | 16,20 | 15,55 | 15,55 | -3,12% | 328,00 |
14.02.2024 | 16,05 | 16,50 | 15,85 | 16,05 | 0,94% | 1.407,00 |
13.02.2024 | 16,25 | 16,25 | 15,90 | 15,90 | -3,05% | 925,00 |
12.02.2024 | 15,40 | 16,40 | 15,30 | 16,40 | 4,13% | 2.410,00 |
09.02.2024 | 15,55 | 16,15 | 15,45 | 15,75 | -0,32% | 8.069,00 |
08.02.2024 | 15,55 | 15,80 | 15,55 | 15,80 | -1,25% | 1.634,00 |
07.02.2024 | 15,75 | 16,00 | 15,55 | 16,00 | 1,59% | 6.570,00 |
06.02.2024 | 16,00 | 16,00 | 15,65 | 15,75 | -3,96% | 1.972,00 |
05.02.2024 | 16,65 | 16,75 | 16,30 | 16,40 | -1,20% | 2.544,00 |
02.02.2024 | 16,60 | 16,85 | 16,60 | 16,60 | -2,35% | 515,00 |
01.02.2024 | 17,60 | 17,60 | 16,80 | 17,00 | -1,45% | 3.589,00 |
31.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | 510,00 |
30.01.2024 | 17,45 | 17,60 | 17,25 | 17,25 | -1,43% | 4.472,00 |
29.01.2024 | 17,95 | 18,00 | 17,50 | 17,50 | -0,85% | 837,00 |
26.01.2024 | 17,95 | 17,95 | 17,65 | 17,65 | -0,84% | 397,00 |
25.01.2024 | 17,80 | 18,05 | 17,75 | 17,80 | 1,71% | 703,00 |
24.01.2024 | 17,90 | 17,95 | 17,50 | 17,50 | -0,28% | 884,00 |
23.01.2024 | 17,90 | 18,15 | 17,55 | 17,55 | -1,68% | 8.146,00 |
22.01.2024 | 17,95 | 17,95 | 17,60 | 17,85 | -0,56% | 1.555,00 |
19.01.2024 | 17,80 | 17,95 | 17,80 | 17,95 | 0,00% | 471,00 |
18.01.2024 | 17,70 | 17,95 | 17,70 | 17,95 | 3,16% | 775,00 |
17.01.2024 | 18,00 | 18,00 | 17,40 | 17,40 | -4,66% | 873,00 |
16.01.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 2,53% | 170,00 |
15.01.2024 | 17,80 | 18,25 | 17,80 | 17,80 | -0,56% | 378,00 |
12.01.2024 | 17,90 | 18,20 | 17,90 | 17,90 | 0,85% | 364,00 |
11.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,72% | 250,00 |
10.01.2024 | 17,35 | 17,55 | 17,25 | 17,45 | 1,16% | 443,00 |
09.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -3,63% | 21,00 |
08.01.2024 | 17,95 | 17,95 | 17,50 | 17,90 | 2,87% | 219,00 |
05.01.2024 | 16,80 | 17,50 | 16,80 | 17,40 | 2,35% | 180,00 |
04.01.2024 | 17,10 | 17,20 | 17,00 | 17,00 | -1,16% | 845,00 |
03.01.2024 | 17,15 | 17,20 | 17,15 | 17,20 | 2,08% | 51,00 |
02.01.2024 | 17,80 | 17,85 | 16,75 | 16,85 | -3,16% | 1.592,00 |
29.12.2023 | 17,60 | 17,75 | 17,40 | 17,40 | 0,00% | 1.051,00 |
28.12.2023 | 17,20 | 17,50 | 17,20 | 17,40 | 2,35% | 3.458,00 |
27.12.2023 | 17,85 | 18,25 | 17,00 | 17,00 | -5,82% | 927,00 |
22.12.2023 | 18,05 | 18,40 | 18,05 | 18,05 | -0,28% | 1.738,00 |
21.12.2023 | 18,05 | 18,10 | 18,05 | 18,10 | 1,97% | 120,00 |
20.12.2023 | 17,80 | 18,05 | 17,75 | 17,75 | -0,28% | 1.530,00 |
19.12.2023 | 18,20 | 18,20 | 17,80 | 17,80 | -1,39% | 512,00 |
18.12.2023 | 18,40 | 18,40 | 17,95 | 18,05 | -1,10% | 515,00 |
15.12.2023 | 17,20 | 18,40 | 17,20 | 18,25 | 6,41% | 2.546,00 |
14.12.2023 | 17,50 | 18,05 | 17,15 | 17,15 | -3,11% | 3.205,00 |
13.12.2023 | 17,30 | 17,70 | 17,25 | 17,70 | 1,72% | 480,00 |
12.12.2023 | 17,45 | 17,55 | 17,30 | 17,40 | 0,00% | 1.018,00 |
11.12.2023 | 17,70 | 18,10 | 17,40 | 17,40 | -3,33% | 1.547,00 |
08.12.2023 | 18,25 | 18,25 | 17,40 | 18,00 | -1,64% | 1.202,00 |
07.12.2023 | 18,35 | 18,70 | 17,85 | 18,30 | -0,27% | 3.753,00 |
06.12.2023 | 16,80 | 18,40 | 16,20 | 18,35 | 12,58% | 5.406,00 |
05.12.2023 | 15,50 | 16,30 | 15,15 | 16,30 | 2,84% | 4.456,00 |
04.12.2023 | 15,85 | 15,85 | 15,65 | 15,85 | 0,00% | 3.425,00 |
01.12.2023 | 16,20 | 16,55 | 15,80 | 15,85 | -2,46% | 3.059,00 |
30.11.2023 | 16,70 | 16,70 | 16,25 | 16,25 | -4,41% | 943,00 |
29.11.2023 | 17,15 | 17,15 | 17,00 | 17,00 | -0,29% | 2.023,00 |
28.11.2023 | 17,00 | 17,20 | 17,00 | 17,05 | -2,01% | 1.942,00 |
27.11.2023 | 17,40 | 17,40 | 17,05 | 17,40 | -0,85% | 503,00 |
24.11.2023 | 17,30 | 17,55 | 17,10 | 17,55 | 1,74% | 451,00 |
23.11.2023 | 17,50 | 17,90 | 17,25 | 17,25 | -1,71% | 547,00 |
22.11.2023 | 17,90 | 17,95 | 17,55 | 17,55 | -1,96% | 470,00 |
21.11.2023 | 17,90 | 17,90 | 17,85 | 17,90 | -0,83% | 450,00 |
20.11.2023 | 17,80 | 18,35 | 17,80 | 18,05 | -1,10% | 664,00 |
17.11.2023 | 17,95 | 18,25 | 17,95 | 18,25 | 3,11% | 1.551,00 |
16.11.2023 | 17,80 | 17,95 | 17,70 | 17,70 | -1,39% | 1.433,00 |
15.11.2023 | 18,10 | 18,50 | 17,80 | 17,95 | -0,28% | 3.674,00 |
14.11.2023 | 18,25 | 18,30 | 18,00 | 18,00 | -1,37% | 2.673,00 |
13.11.2023 | 18,50 | 18,50 | 18,25 | 18,25 | -0,27% | 229,00 |
10.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 140,00 |
09.11.2023 | 18,25 | 18,60 | 18,25 | 18,60 | 2,48% | 290,00 |
08.11.2023 | 18,85 | 19,10 | 18,15 | 18,15 | -3,71% | 1.794,00 |
07.11.2023 | 18,90 | 18,90 | 18,85 | 18,85 | 4,14% | 190,00 |