251,600€
1,21%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 250,00 | 250,80 | 247,20 | 250,80 | 0,88% | 1.283,00 |
30.04.2024 | 246,60 | 250,20 | 246,60 | 248,60 | 0,81% | 3.619,00 |
29.04.2024 | 252,80 | 252,80 | 244,20 | 246,60 | -1,04% | 2.285,00 |
26.04.2024 | 244,80 | 250,80 | 244,60 | 249,20 | 2,81% | 7.162,00 |
25.04.2024 | 253,20 | 253,20 | 241,40 | 242,40 | -4,11% | 6.032,00 |
24.04.2024 | 252,20 | 255,00 | 249,00 | 252,80 | 1,12% | 5.192,00 |
23.04.2024 | 234,00 | 254,60 | 234,00 | 250,00 | 8,51% | 16.510,00 |
22.04.2024 | 229,00 | 235,40 | 229,00 | 230,40 | 1,32% | 3.296,00 |
19.04.2024 | 226,00 | 230,00 | 224,80 | 227,40 | -1,56% | 3.469,00 |
18.04.2024 | 232,60 | 232,60 | 224,20 | 231,00 | 1,32% | 6.547,00 |
17.04.2024 | 223,80 | 233,00 | 223,80 | 228,00 | 1,51% | 4.073,00 |
16.04.2024 | 222,80 | 227,60 | 218,60 | 224,60 | -0,53% | 5.500,00 |
15.04.2024 | 224,60 | 228,20 | 223,80 | 225,80 | -0,18% | 5.236,00 |
12.04.2024 | 229,00 | 232,00 | 226,00 | 226,20 | -1,14% | 5.198,00 |
11.04.2024 | 225,60 | 229,60 | 223,00 | 228,80 | 1,78% | 3.403,00 |
10.04.2024 | 231,20 | 231,20 | 222,20 | 224,80 | -2,43% | 10.360,00 |
09.04.2024 | 246,00 | 246,00 | 230,40 | 230,40 | -5,88% | 7.450,00 |
08.04.2024 | 239,00 | 245,60 | 239,00 | 244,80 | 2,17% | 6.391,00 |
05.04.2024 | 230,40 | 241,20 | 230,00 | 239,60 | 2,39% | 11.667,00 |
04.04.2024 | 233,00 | 238,20 | 232,00 | 234,00 | -0,26% | 6.252,00 |
03.04.2024 | 225,00 | 234,60 | 223,20 | 234,60 | 4,45% | 6.845,00 |
02.04.2024 | 234,40 | 236,20 | 218,20 | 224,60 | -4,75% | 17.558,00 |
28.03.2024 | 237,20 | 239,00 | 231,60 | 235,80 | -0,08% | 5.624,00 |
27.03.2024 | 234,00 | 238,40 | 233,40 | 236,00 | 0,77% | 2.366,00 |
26.03.2024 | 231,00 | 236,00 | 227,20 | 234,20 | 1,30% | 9.242,00 |
25.03.2024 | 236,80 | 239,60 | 226,00 | 231,20 | -2,86% | 5.903,00 |
22.03.2024 | 232,40 | 238,80 | 230,60 | 238,00 | 1,97% | 6.985,00 |
21.03.2024 | 227,00 | 234,00 | 224,40 | 233,40 | 4,66% | 6.886,00 |
20.03.2024 | 222,80 | 226,20 | 221,00 | 223,00 | -0,71% | 4.118,00 |
19.03.2024 | 219,00 | 225,80 | 219,00 | 224,60 | 3,12% | 7.405,00 |
18.03.2024 | 215,40 | 220,00 | 213,40 | 217,80 | 1,97% | 11.817,00 |
15.03.2024 | 207,80 | 214,40 | 206,20 | 213,60 | 6,69% | 16.992,00 |
14.03.2024 | 203,00 | 203,60 | 197,60 | 200,20 | -0,89% | 5.861,00 |
13.03.2024 | 207,60 | 209,80 | 202,00 | 202,00 | -2,70% | 4.468,00 |
12.03.2024 | 207,00 | 218,60 | 204,60 | 207,60 | 1,96% | 18.540,00 |
11.03.2024 | 200,40 | 205,20 | 195,80 | 203,60 | 3,77% | 10.619,00 |
08.03.2024 | 192,00 | 199,40 | 189,40 | 196,20 | 2,94% | 10.397,00 |
07.03.2024 | 184,00 | 193,20 | 184,00 | 190,60 | 3,03% | 5.784,00 |
06.03.2024 | 185,60 | 196,00 | 175,30 | 185,00 | 0,00% | 19.757,00 |
05.03.2024 | 181,20 | 187,00 | 180,80 | 185,00 | 0,43% | 8.007,00 |
04.03.2024 | 193,00 | 193,30 | 182,60 | 184,20 | -4,56% | 9.185,00 |
01.03.2024 | 194,40 | 195,00 | 191,10 | 193,00 | 0,26% | 10.644,00 |
29.02.2024 | 192,50 | 194,60 | 191,60 | 192,50 | -0,36% | 6.126,00 |
28.02.2024 | 190,60 | 194,10 | 190,60 | 193,20 | -2,03% | 2.859,00 |
27.02.2024 | 195,90 | 199,40 | 195,90 | 197,20 | 0,05% | 4.631,00 |
26.02.2024 | 195,90 | 197,10 | 192,70 | 197,10 | 0,31% | 5.284,00 |
23.02.2024 | 204,00 | 204,00 | 196,50 | 196,50 | -3,68% | 4.076,00 |
22.02.2024 | 203,60 | 207,60 | 202,20 | 204,00 | 2,00% | 8.814,00 |
21.02.2024 | 198,80 | 200,80 | 197,40 | 200,00 | 0,50% | 6.097,00 |
20.02.2024 | 199,10 | 201,60 | 198,00 | 199,00 | -0,35% | 4.911,00 |
19.02.2024 | 196,40 | 200,80 | 196,40 | 199,70 | 0,86% | 10.205,00 |
16.02.2024 | 198,50 | 204,20 | 196,80 | 198,00 | 1,33% | 13.241,00 |
15.02.2024 | 188,90 | 195,50 | 187,90 | 195,40 | 4,49% | 8.321,00 |
14.02.2024 | 184,10 | 188,00 | 184,10 | 187,00 | 0,48% | 3.715,00 |
13.02.2024 | 188,20 | 188,40 | 181,40 | 186,10 | -2,05% | 6.743,00 |
12.02.2024 | 192,40 | 194,20 | 187,20 | 190,00 | 0,80% | 3.001,00 |
09.02.2024 | 190,50 | 190,50 | 185,50 | 188,50 | -0,48% | 3.677,00 |
08.02.2024 | 188,60 | 192,60 | 187,70 | 189,40 | 0,21% | 6.121,00 |
07.02.2024 | 202,00 | 202,00 | 189,00 | 189,00 | -5,97% | 10.055,00 |
06.02.2024 | 201,40 | 203,80 | 200,00 | 201,00 | -0,10% | 14.119,00 |
05.02.2024 | 196,90 | 204,00 | 194,30 | 201,20 | 2,34% | 9.198,00 |
02.02.2024 | 201,40 | 203,40 | 195,90 | 196,60 | -2,19% | 5.952,00 |
01.02.2024 | 197,40 | 202,80 | 196,30 | 201,00 | 1,36% | 6.188,00 |
31.01.2024 | 192,00 | 200,00 | 192,00 | 198,30 | 2,91% | 12.474,00 |
30.01.2024 | 188,00 | 194,20 | 187,60 | 192,70 | 2,83% | 6.672,00 |
29.01.2024 | 184,00 | 188,00 | 182,80 | 187,40 | 0,97% | 4.252,00 |
26.01.2024 | 187,40 | 187,40 | 180,30 | 185,60 | -0,80% | 6.017,00 |
25.01.2024 | 190,10 | 190,10 | 185,20 | 187,10 | -1,58% | 6.735,00 |
24.01.2024 | 187,00 | 191,20 | 187,00 | 190,10 | 2,59% | 8.711,00 |
23.01.2024 | 179,20 | 185,30 | 177,20 | 185,30 | 4,28% | 12.862,00 |
22.01.2024 | 174,90 | 180,60 | 174,90 | 177,70 | 6,92% | 17.441,00 |
19.01.2024 | 165,20 | 168,00 | 162,90 | 166,20 | 1,09% | 9.077,00 |
18.01.2024 | 164,10 | 165,20 | 162,00 | 164,40 | 1,48% | 4.918,00 |
17.01.2024 | 156,00 | 162,60 | 155,10 | 162,00 | 0,37% | 7.999,00 |
16.01.2024 | 158,80 | 161,70 | 157,30 | 161,40 | 1,51% | 5.870,00 |
15.01.2024 | 163,20 | 163,60 | 158,90 | 159,00 | -2,57% | 4.124,00 |
12.01.2024 | 159,50 | 165,40 | 159,50 | 163,20 | 3,03% | 4.812,00 |
11.01.2024 | 159,20 | 161,70 | 158,40 | 158,40 | -0,94% | 8.460,00 |
10.01.2024 | 164,90 | 165,80 | 158,80 | 159,90 | -3,15% | 9.000,00 |
09.01.2024 | 167,00 | 168,20 | 163,30 | 165,10 | -0,24% | 5.829,00 |
08.01.2024 | 160,20 | 166,50 | 158,70 | 165,50 | 3,12% | 7.619,00 |
05.01.2024 | 165,80 | 165,80 | 155,10 | 160,50 | -3,72% | 14.189,00 |
04.01.2024 | 164,40 | 168,50 | 163,60 | 166,70 | 0,66% | 6.844,00 |
03.01.2024 | 171,70 | 171,70 | 163,60 | 165,60 | -1,90% | 9.826,00 |
02.01.2024 | 177,80 | 179,90 | 166,70 | 168,80 | -4,52% | 14.920,00 |
29.12.2023 | 176,00 | 177,30 | 173,70 | 176,80 | -0,11% | 7.677,00 |
28.12.2023 | 183,40 | 183,50 | 175,10 | 177,00 | -2,48% | 9.251,00 |
27.12.2023 | 178,90 | 181,50 | 178,90 | 181,50 | 2,54% | 5.777,00 |
22.12.2023 | 174,90 | 177,50 | 174,10 | 177,00 | -0,95% | 3.781,00 |
21.12.2023 | 174,50 | 180,00 | 173,90 | 178,70 | 1,30% | 7.454,00 |
20.12.2023 | 174,50 | 178,00 | 174,30 | 176,40 | -0,06% | 13.013,00 |
19.12.2023 | 172,70 | 177,20 | 172,70 | 176,50 | 2,08% | 10.867,00 |
18.12.2023 | 172,60 | 177,10 | 170,00 | 172,90 | -1,20% | 9.641,00 |
15.12.2023 | 170,40 | 179,30 | 170,40 | 175,00 | 3,18% | 22.549,00 |
14.12.2023 | 161,10 | 172,20 | 161,10 | 169,60 | 9,07% | 21.566,00 |
13.12.2023 | 154,40 | 157,20 | 153,90 | 155,50 | 0,32% | 5.285,00 |
12.12.2023 | 159,30 | 159,30 | 152,70 | 155,00 | -1,90% | 9.028,00 |
11.12.2023 | 155,90 | 158,70 | 154,50 | 158,00 | 0,83% | 8.346,00 |
08.12.2023 | 152,50 | 158,40 | 150,70 | 156,70 | 3,64% | 12.584,00 |
07.12.2023 | 150,50 | 152,20 | 148,20 | 151,20 | -0,53% | 14.761,00 |