6,485€
1,33%
Echtzeit-Aktienkurs HAMBORNER REIT AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAMBORNER REIT AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 6,39 | 6,51 | 6,37 | 6,49 | 1,41% | 49.135,00 |
| 30.04.2024 | 6,44 | 6,50 | 6,38 | 6,40 | -0,93% | 99.542,00 |
| 29.04.2024 | 6,46 | 6,52 | 6,42 | 6,46 | 0,16% | 28.238,00 |
| 26.04.2024 | 6,45 | 6,48 | 6,39 | 6,45 | -6,11% | 77.851,00 |
| 25.04.2024 | 6,83 | 6,87 | 6,78 | 6,87 | 0,00% | 76.717,00 |
| 24.04.2024 | 7,00 | 7,00 | 6,81 | 6,87 | -1,01% | 104.271,00 |
| 23.04.2024 | 6,90 | 7,03 | 6,85 | 6,94 | 1,46% | 107.842,00 |
| 22.04.2024 | 6,77 | 6,88 | 6,70 | 6,84 | 1,18% | 61.650,00 |
| 19.04.2024 | 6,68 | 6,76 | 6,65 | 6,76 | 1,20% | 105.017,00 |
| 18.04.2024 | 6,65 | 6,70 | 6,65 | 6,68 | 0,15% | 107.914,00 |
| 17.04.2024 | 6,67 | 6,75 | 6,64 | 6,67 | -0,30% | 116.599,00 |
| 16.04.2024 | 6,77 | 6,81 | 6,66 | 6,69 | -1,47% | 153.178,00 |
| 15.04.2024 | 6,76 | 6,84 | 6,76 | 6,79 | 0,15% | 38.834,00 |
| 12.04.2024 | 6,78 | 6,86 | 6,72 | 6,78 | 0,30% | 46.786,00 |
| 11.04.2024 | 6,83 | 6,87 | 6,70 | 6,76 | -1,74% | 87.497,00 |
| 10.04.2024 | 6,88 | 6,92 | 6,82 | 6,88 | 0,29% | 62.688,00 |
| 09.04.2024 | 6,94 | 6,94 | 6,82 | 6,86 | -0,44% | 41.661,00 |
| 08.04.2024 | 6,87 | 6,96 | 6,84 | 6,89 | 0,58% | 80.211,00 |
| 05.04.2024 | 6,89 | 6,92 | 6,81 | 6,85 | -1,30% | 46.884,00 |
| 04.04.2024 | 6,80 | 7,00 | 6,76 | 6,94 | 2,36% | 90.168,00 |
| 03.04.2024 | 6,74 | 6,84 | 6,71 | 6,78 | -0,15% | 67.150,00 |
| 02.04.2024 | 6,86 | 6,92 | 6,74 | 6,79 | -1,16% | 44.743,00 |
| 28.03.2024 | 6,83 | 6,90 | 6,68 | 6,87 | 1,63% | 69.951,00 |
| 27.03.2024 | 6,71 | 6,79 | 6,64 | 6,76 | 0,60% | 65.082,00 |
| 26.03.2024 | 6,76 | 6,78 | 6,68 | 6,72 | 0,00% | 28.383,00 |
| 25.03.2024 | 6,64 | 6,74 | 6,58 | 6,72 | 0,45% | 80.125,00 |
| 22.03.2024 | 6,61 | 6,69 | 6,61 | 6,69 | 1,21% | 18.763,00 |
| 21.03.2024 | 6,76 | 6,76 | 6,56 | 6,61 | -0,15% | 70.879,00 |
| 20.03.2024 | 6,62 | 6,64 | 6,57 | 6,62 | 0,30% | 48.091,00 |
| 19.03.2024 | 6,60 | 6,66 | 6,56 | 6,60 | -0,45% | 34.733,00 |
| 18.03.2024 | 6,60 | 6,65 | 6,59 | 6,63 | 0,61% | 37.164,00 |
| 15.03.2024 | 6,55 | 6,65 | 6,50 | 6,59 | 0,76% | 76.116,00 |
| 14.03.2024 | 6,51 | 6,61 | 6,38 | 6,54 | 0,62% | 119.872,00 |
| 13.03.2024 | 6,46 | 6,57 | 6,46 | 6,50 | 0,62% | 84.325,00 |
| 12.03.2024 | 6,46 | 6,53 | 6,45 | 6,46 | -0,31% | 29.249,00 |
| 11.03.2024 | 6,43 | 6,48 | 6,41 | 6,48 | 0,62% | 76.569,00 |
| 08.03.2024 | 6,47 | 6,52 | 6,42 | 6,44 | 0,00% | 65.189,00 |
| 07.03.2024 | 6,33 | 6,47 | 6,30 | 6,44 | 1,42% | 40.920,00 |
| 06.03.2024 | 6,32 | 6,40 | 6,32 | 6,35 | 0,32% | 33.497,00 |
| 05.03.2024 | 6,27 | 6,34 | 6,26 | 6,33 | 0,00% | 38.336,00 |
| 04.03.2024 | 6,36 | 6,36 | 6,26 | 6,33 | 0,16% | 52.259,00 |
| 01.03.2024 | 6,30 | 6,37 | 6,24 | 6,32 | 0,32% | 84.313,00 |
| 29.02.2024 | 6,30 | 6,36 | 6,26 | 6,30 | -0,63% | 146.074,00 |
| 28.02.2024 | 6,36 | 6,37 | 6,27 | 6,34 | -0,63% | 112.756,00 |
| 27.02.2024 | 6,36 | 6,41 | 6,30 | 6,38 | 0,79% | 60.982,00 |
| 26.02.2024 | 6,44 | 6,44 | 6,30 | 6,33 | -1,25% | 79.302,00 |
| 23.02.2024 | 6,45 | 6,47 | 6,39 | 6,41 | -0,16% | 72.154,00 |
| 22.02.2024 | 6,36 | 6,43 | 6,33 | 6,42 | 0,94% | 42.310,00 |
| 21.02.2024 | 6,34 | 6,43 | 6,34 | 6,36 | -0,16% | 30.982,00 |
| 20.02.2024 | 6,38 | 6,41 | 6,31 | 6,37 | -0,47% | 44.718,00 |
| 19.02.2024 | 6,44 | 6,47 | 6,35 | 6,40 | -0,16% | 46.789,00 |
| 16.02.2024 | 6,42 | 6,42 | 6,34 | 6,41 | 0,63% | 52.301,00 |
| 15.02.2024 | 6,38 | 6,38 | 6,30 | 6,37 | 0,79% | 73.077,00 |
| 14.02.2024 | 6,32 | 6,38 | 6,31 | 6,32 | -0,47% | 44.269,00 |
| 13.02.2024 | 6,52 | 6,52 | 6,29 | 6,35 | -2,61% | 111.169,00 |
| 12.02.2024 | 6,46 | 6,55 | 6,46 | 6,52 | 1,87% | 49.959,00 |
| 09.02.2024 | 6,50 | 6,53 | 6,40 | 6,40 | -0,47% | 49.875,00 |
| 08.02.2024 | 6,30 | 6,53 | 6,30 | 6,43 | 2,39% | 116.770,00 |
| 07.02.2024 | 6,41 | 6,41 | 6,28 | 6,28 | -2,18% | 103.074,00 |
| 06.02.2024 | 6,41 | 6,45 | 6,32 | 6,42 | 0,94% | 110.755,00 |
| 05.02.2024 | 6,42 | 6,48 | 6,35 | 6,36 | 0,00% | 59.663,00 |
| 02.02.2024 | 6,45 | 6,49 | 6,34 | 6,36 | -1,40% | 89.113,00 |
| 01.02.2024 | 6,55 | 6,55 | 6,40 | 6,45 | -1,53% | 105.041,00 |
| 31.01.2024 | 6,58 | 6,59 | 6,48 | 6,55 | 0,31% | 155.223,00 |
| 30.01.2024 | 6,67 | 6,67 | 6,50 | 6,53 | -0,46% | 47.019,00 |
| 29.01.2024 | 6,60 | 6,60 | 6,46 | 6,56 | 0,00% | 103.187,00 |
| 26.01.2024 | 6,61 | 6,63 | 6,55 | 6,56 | -1,35% | 62.736,00 |
| 25.01.2024 | 6,66 | 6,67 | 6,55 | 6,65 | 0,15% | 62.945,00 |
| 24.01.2024 | 6,57 | 6,71 | 6,57 | 6,64 | 0,76% | 41.905,00 |
| 23.01.2024 | 6,65 | 6,70 | 6,57 | 6,59 | -1,79% | 69.550,00 |
| 22.01.2024 | 6,69 | 6,78 | 6,63 | 6,71 | 0,15% | 64.882,00 |
| 19.01.2024 | 6,79 | 6,79 | 6,68 | 6,70 | 0,15% | 61.641,00 |
| 18.01.2024 | 6,71 | 6,77 | 6,68 | 6,69 | -0,74% | 33.729,00 |
| 17.01.2024 | 6,84 | 6,84 | 6,72 | 6,74 | -2,18% | 57.688,00 |
| 16.01.2024 | 6,95 | 6,95 | 6,87 | 6,89 | -0,58% | 52.988,00 |
| 15.01.2024 | 6,99 | 7,00 | 6,90 | 6,93 | -0,72% | 42.379,00 |
| 12.01.2024 | 6,86 | 6,99 | 6,86 | 6,98 | 1,01% | 99.684,00 |
| 11.01.2024 | 7,06 | 7,06 | 6,85 | 6,91 | -1,29% | 107.626,00 |
| 10.01.2024 | 6,98 | 7,00 | 6,90 | 7,00 | 0,72% | 46.078,00 |
| 09.01.2024 | 6,90 | 6,96 | 6,86 | 6,95 | 1,02% | 79.580,00 |
| 08.01.2024 | 6,78 | 6,88 | 6,75 | 6,88 | 1,03% | 56.388,00 |
| 05.01.2024 | 6,85 | 6,88 | 6,74 | 6,81 | -1,16% | 27.780,00 |
| 04.01.2024 | 6,86 | 6,94 | 6,82 | 6,89 | 1,32% | 65.539,00 |
| 03.01.2024 | 6,85 | 6,91 | 6,80 | 6,80 | -0,87% | 44.142,00 |
| 02.01.2024 | 6,84 | 6,91 | 6,82 | 6,86 | 0,73% | 55.033,00 |
| 29.12.2023 | 6,85 | 6,85 | 6,78 | 6,81 | -0,29% | 15.266,00 |
| 28.12.2023 | 6,87 | 6,87 | 6,79 | 6,83 | 0,15% | 32.037,00 |
| 27.12.2023 | 6,83 | 6,86 | 6,77 | 6,82 | 0,00% | 69.229,00 |
| 22.12.2023 | 6,82 | 6,86 | 6,80 | 6,82 | 0,44% | 20.522,00 |
| 21.12.2023 | 6,81 | 6,85 | 6,76 | 6,79 | -1,59% | 49.939,00 |
| 20.12.2023 | 6,91 | 6,94 | 6,84 | 6,90 | 0,29% | 79.172,00 |
| 19.12.2023 | 6,86 | 6,91 | 6,80 | 6,88 | 0,88% | 111.080,00 |
| 18.12.2023 | 6,80 | 6,85 | 6,75 | 6,82 | 0,29% | 79.413,00 |
| 15.12.2023 | 6,91 | 6,94 | 6,76 | 6,80 | -0,58% | 124.430,00 |
| 14.12.2023 | 6,67 | 6,96 | 6,67 | 6,84 | 2,55% | 81.104,00 |
| 13.12.2023 | 6,60 | 6,69 | 6,60 | 6,67 | -0,15% | 49.969,00 |
| 12.12.2023 | 6,74 | 6,76 | 6,63 | 6,68 | -0,30% | 76.481,00 |
| 11.12.2023 | 6,70 | 6,76 | 6,68 | 6,70 | -0,74% | 42.357,00 |
| 08.12.2023 | 6,76 | 6,79 | 6,68 | 6,75 | 0,30% | 66.177,00 |
| 07.12.2023 | 6,76 | 6,77 | 6,68 | 6,73 | 0,00% | 114.510,00 |