Börse:
251,900€
-0,67%
Echtzeit-Aktienkurs Hypoport SE
Bid:
251,400€
Ask:
252,400€
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 255,00 | 256,40 | 249,00 | 252,20 | -0,55% | 6.176,00 |
| 15.08.2022 | 250,60 | 258,20 | 248,40 | 253,60 | 1,85% | 12.236,00 |
| 12.08.2022 | 249,00 | 251,00 | 243,60 | 249,00 | -0,08% | 10.543,00 |
| 11.08.2022 | 240,00 | 250,80 | 240,00 | 249,20 | 2,89% | 12.146,00 |
| 10.08.2022 | 231,60 | 242,20 | 227,40 | 242,20 | 3,59% | 10.945,00 |
| 09.08.2022 | 237,60 | 240,60 | 229,80 | 233,80 | -1,60% | 15.616,00 |
| 08.08.2022 | 235,20 | 241,60 | 219,40 | 237,60 | 5,41% | 18.650,00 |
| 05.08.2022 | 237,60 | 240,40 | 223,00 | 225,40 | -5,69% | 20.842,00 |
| 04.08.2022 | 219,40 | 242,60 | 213,00 | 239,00 | 9,94% | 29.831,00 |
| 03.08.2022 | 208,00 | 226,00 | 205,40 | 217,40 | 5,74% | 27.666,00 |
| 02.08.2022 | 209,80 | 209,80 | 203,00 | 205,60 | -2,37% | 7.134,00 |
| 01.08.2022 | 202,80 | 213,00 | 201,00 | 210,60 | 4,15% | 11.183,00 |
| 29.07.2022 | 196,60 | 205,80 | 196,60 | 202,20 | 3,69% | 13.786,00 |
| 28.07.2022 | 187,10 | 195,20 | 185,70 | 195,00 | 3,45% | 9.905,00 |
| 27.07.2022 | 179,80 | 190,50 | 177,20 | 188,50 | 4,20% | 10.008,00 |
| 26.07.2022 | 196,00 | 198,10 | 179,80 | 180,90 | -3,21% | 13.675,00 |
| 25.07.2022 | 184,00 | 188,80 | 179,30 | 186,90 | 0,32% | 8.282,00 |
| 22.07.2022 | 184,00 | 188,90 | 182,30 | 186,30 | 1,19% | 6.553,00 |
| 21.07.2022 | 187,00 | 188,00 | 182,00 | 184,10 | -1,34% | 8.258,00 |
| 20.07.2022 | 182,60 | 187,20 | 180,50 | 186,60 | -1,58% | 9.161,00 |
| 19.07.2022 | 185,00 | 190,30 | 179,70 | 189,60 | 2,32% | 9.998,00 |
| 18.07.2022 | 176,40 | 185,30 | 176,40 | 185,30 | 5,05% | 27.293,00 |
| 15.07.2022 | 177,30 | 178,40 | 172,80 | 176,40 | 0,92% | 24.540,00 |
| 14.07.2022 | 179,40 | 184,20 | 173,70 | 174,80 | -3,53% | 10.341,00 |
| 13.07.2022 | 183,80 | 184,10 | 175,50 | 181,20 | -2,58% | 14.601,00 |
| 12.07.2022 | 189,30 | 189,30 | 183,70 | 186,00 | -2,11% | 3.320,00 |
| 11.07.2022 | 192,00 | 195,30 | 188,30 | 190,00 | -3,31% | 4.728,00 |
| 08.07.2022 | 195,30 | 196,70 | 191,00 | 196,50 | -0,35% | 5.395,00 |
| 07.07.2022 | 198,70 | 198,90 | 194,30 | 197,20 | -0,60% | 4.050,00 |
| 06.07.2022 | 195,80 | 199,30 | 194,30 | 198,40 | 3,06% | 3.370,00 |
| 05.07.2022 | 194,20 | 200,60 | 188,90 | 192,50 | 0,26% | 4.922,00 |
| 04.07.2022 | 201,00 | 201,00 | 191,20 | 192,00 | -2,19% | 8.734,00 |
| 01.07.2022 | 187,30 | 196,30 | 185,10 | 196,30 | 3,81% | 6.483,00 |
| 30.06.2022 | 191,20 | 193,10 | 182,20 | 189,10 | -3,52% | 20.749,00 |
| 29.06.2022 | 205,00 | 205,00 | 193,00 | 196,00 | -5,77% | 25.813,00 |
| 28.06.2022 | 210,60 | 217,80 | 207,60 | 208,00 | -2,44% | 10.567,00 |
| 27.06.2022 | 210,80 | 215,80 | 210,40 | 213,20 | 1,23% | 6.594,00 |
| 24.06.2022 | 220,00 | 220,00 | 210,00 | 210,60 | -2,50% | 7.562,00 |
| 23.06.2022 | 212,60 | 218,00 | 208,80 | 216,00 | 0,19% | 19.364,00 |
| 22.06.2022 | 211,60 | 219,00 | 207,60 | 215,60 | 0,28% | 18.202,00 |
| 21.06.2022 | 209,00 | 219,80 | 208,20 | 215,00 | 2,87% | 19.928,00 |
| 20.06.2022 | 200,00 | 212,00 | 196,30 | 209,00 | 4,55% | 8.493,00 |
| 17.06.2022 | 193,10 | 205,20 | 191,50 | 199,90 | 4,11% | 55.014,00 |
| 16.06.2022 | 209,00 | 209,00 | 189,80 | 192,00 | -8,31% | 10.271,00 |
| 15.06.2022 | 210,00 | 211,00 | 200,80 | 209,40 | 2,65% | 11.151,00 |
| 14.06.2022 | 210,60 | 211,20 | 203,60 | 204,00 | -1,16% | 14.493,00 |
| 13.06.2022 | 224,00 | 224,00 | 206,40 | 206,40 | -7,77% | 8.794,00 |
| 10.06.2022 | 237,00 | 237,00 | 223,80 | 223,80 | -5,09% | 8.686,00 |
| 09.06.2022 | 251,40 | 251,40 | 235,80 | 235,80 | -5,53% | 7.358,00 |
| 08.06.2022 | 249,20 | 251,20 | 244,60 | 249,60 | 0,16% | 5.710,00 |
| 07.06.2022 | 256,20 | 259,40 | 244,40 | 249,20 | -3,49% | 8.000,00 |
| 06.06.2022 | 273,00 | 273,00 | 255,80 | 258,20 | 0,55% | 6.898,00 |
| 03.06.2022 | 261,00 | 263,80 | 254,40 | 256,80 | -0,23% | 6.611,00 |
| 02.06.2022 | 245,00 | 260,00 | 245,00 | 257,40 | 3,62% | 7.327,00 |
| 01.06.2022 | 263,00 | 263,00 | 247,40 | 248,40 | -1,90% | 5.876,00 |
| 31.05.2022 | 265,00 | 265,00 | 251,60 | 253,20 | -3,80% | 15.509,00 |
| 30.05.2022 | 259,00 | 268,00 | 259,00 | 263,20 | 3,13% | 8.242,00 |
| 27.05.2022 | 249,40 | 256,80 | 246,00 | 255,20 | 2,82% | 4.584,00 |
| 26.05.2022 | 243,40 | 248,20 | 242,20 | 248,20 | 0,65% | 3.864,00 |
| 25.05.2022 | 252,40 | 253,20 | 246,00 | 246,60 | -0,96% | 5.989,00 |
| 24.05.2022 | 258,00 | 258,00 | 249,00 | 249,00 | -3,94% | 5.595,00 |
| 23.05.2022 | 260,40 | 262,00 | 255,00 | 259,20 | 2,05% | 4.483,00 |
| 20.05.2022 | 250,20 | 261,00 | 250,20 | 254,00 | -0,47% | 4.953,00 |
| 19.05.2022 | 242,00 | 255,20 | 239,60 | 255,20 | 3,66% | 7.880,00 |
| 18.05.2022 | 256,40 | 257,00 | 244,00 | 246,20 | -3,53% | 9.343,00 |
| 17.05.2022 | 260,40 | 263,60 | 254,60 | 255,20 | -0,39% | 7.169,00 |
| 16.05.2022 | 258,00 | 260,20 | 252,20 | 256,20 | 0,00% | 7.899,00 |
| 13.05.2022 | 247,00 | 257,60 | 247,00 | 256,20 | 5,43% | 7.285,00 |
| 12.05.2022 | 245,80 | 246,20 | 231,40 | 243,00 | -3,42% | 12.514,00 |
| 11.05.2022 | 245,80 | 254,40 | 243,80 | 251,60 | 2,03% | 9.026,00 |
| 10.05.2022 | 250,20 | 257,20 | 244,00 | 246,60 | -0,48% | 8.925,00 |
| 09.05.2022 | 251,00 | 262,40 | 240,80 | 247,80 | -2,06% | 9.976,00 |
| 06.05.2022 | 254,00 | 258,20 | 245,40 | 253,00 | -1,86% | 8.123,00 |
| 05.05.2022 | 268,60 | 278,40 | 257,80 | 257,80 | -1,53% | 8.930,00 |
| 04.05.2022 | 265,00 | 266,40 | 259,80 | 261,80 | -0,76% | 6.322,00 |
| 03.05.2022 | 268,20 | 274,60 | 262,40 | 263,80 | -2,66% | 5.820,00 |
| 02.05.2022 | 263,80 | 274,80 | 257,40 | 271,00 | 2,26% | 8.729,00 |
| 29.04.2022 | 270,00 | 277,40 | 263,40 | 265,00 | -1,56% | 9.760,00 |
| 28.04.2022 | 274,80 | 275,20 | 263,60 | 269,20 | -0,37% | 7.650,00 |
| 27.04.2022 | 292,40 | 292,40 | 268,00 | 270,20 | -8,22% | 13.137,00 |
| 26.04.2022 | 302,00 | 307,40 | 287,60 | 294,40 | 4,03% | 21.013,00 |
| 25.04.2022 | 286,80 | 286,80 | 276,40 | 283,00 | -3,21% | 10.514,00 |
| 22.04.2022 | 299,00 | 299,00 | 288,60 | 292,40 | -3,18% | 11.359,00 |
| 21.04.2022 | 312,20 | 316,60 | 301,40 | 302,00 | -4,61% | 11.907,00 |
| 20.04.2022 | 317,00 | 326,20 | 306,40 | 316,60 | -0,81% | 14.482,00 |
| 19.04.2022 | 352,00 | 352,00 | 314,80 | 319,20 | -9,83% | 17.158,00 |
| 14.04.2022 | 359,00 | 363,00 | 350,60 | 354,00 | -0,78% | 21.797,00 |
| 13.04.2022 | 351,40 | 361,60 | 347,40 | 356,80 | 0,73% | 16.711,00 |
| 12.04.2022 | 359,80 | 360,60 | 350,60 | 354,20 | -1,45% | 7.565,00 |
| 11.04.2022 | 371,00 | 374,00 | 354,60 | 359,40 | -3,49% | 9.476,00 |
| 08.04.2022 | 374,80 | 376,80 | 367,60 | 372,40 | 0,98% | 6.231,00 |
| 07.04.2022 | 363,60 | 376,80 | 362,60 | 368,80 | 1,77% | 8.819,00 |
| 06.04.2022 | 367,00 | 381,00 | 361,60 | 362,40 | -1,25% | 9.116,00 |
| 05.04.2022 | 360,20 | 375,00 | 358,20 | 367,00 | 1,77% | 5.642,00 |
| 04.04.2022 | 350,80 | 362,20 | 347,80 | 360,60 | 2,85% | 4.366,00 |
| 01.04.2022 | 347,40 | 354,20 | 344,40 | 350,60 | 1,80% | 12.817,00 |
| 31.03.2022 | 351,00 | 359,40 | 343,60 | 344,40 | -2,49% | 8.044,00 |
| 30.03.2022 | 372,00 | 372,00 | 342,80 | 353,20 | -6,01% | 9.114,00 |
| 29.03.2022 | 362,00 | 375,80 | 356,20 | 375,80 | 5,74% | 6.958,00 |
| 28.03.2022 | 358,40 | 364,20 | 354,20 | 355,40 | -0,39% | 3.850,00 |