549,000€
5,05%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 522,60 | 522,60 | 496,20 | 496,20 | -5,05% | - |
| 16.12.2021 | 522,60 | 522,60 | 522,60 | 522,60 | 5,32% | - |
| 15.12.2021 | 497,10 | 497,10 | 496,20 | 496,20 | -1,33% | - |
| 13.12.2021 | 500,70 | 505,51 | 500,70 | 502,91 | -1,20% | - |
| 09.12.2021 | 509,01 | 509,01 | 509,01 | 509,01 | 0,00% | - |
| 08.12.2021 | 509,01 | 509,01 | 509,01 | 509,01 | 0,00% | - |
| 07.12.2021 | 505,01 | 509,01 | 505,01 | 509,01 | 3,67% | - |
| 02.12.2021 | 488,90 | 491,00 | 487,20 | 491,00 | 0,43% | - |
| 26.11.2021 | 486,90 | 491,80 | 486,90 | 488,90 | 0,47% | - |
| 25.11.2021 | 486,50 | 486,60 | 485,90 | 486,60 | -1,92% | - |
| 24.11.2021 | 496,11 | 496,11 | 496,11 | 496,11 | -3,11% | - |
| 23.11.2021 | 512,01 | 512,50 | 512,00 | 512,01 | -0,10% | - |
| 22.11.2021 | 547,51 | 549,26 | 512,50 | 512,50 | -6,18% | - |
| 18.11.2021 | 550,01 | 550,01 | 546,26 | 546,26 | 0,14% | - |
| 17.11.2021 | 545,51 | 545,51 | 545,51 | 545,51 | 2,15% | - |
| 12.11.2021 | 534,00 | 534,00 | 534,00 | 534,00 | -0,74% | - |
| 10.11.2021 | 537,50 | 538,00 | 537,50 | 538,00 | -2,71% | - |
| 09.11.2021 | 553,00 | 553,00 | 553,00 | 553,00 | inf% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 545,00 | 545,00 | 545,00 | 545,00 | 1,77% | - |
| 04.11.2021 | 535,51 | 535,51 | 535,51 | 535,51 | 0,05% | - |
| 03.11.2021 | 524,00 | 536,51 | 524,00 | 535,26 | 2,05% | - |
| 02.11.2021 | 532,50 | 536,00 | 524,50 | 524,50 | -1,32% | - |
| 01.11.2021 | 532,01 | 532,01 | 530,76 | 531,51 | 0,81% | - |
| 27.10.2021 | 525,75 | 528,25 | 525,00 | 527,25 | 0,33% | - |
| 26.10.2021 | 513,51 | 528,01 | 513,51 | 525,50 | 3,55% | - |
| 22.10.2021 | 507,51 | 507,51 | 507,51 | 507,51 | 4,04% | - |
| 20.10.2021 | 487,20 | 491,50 | 486,50 | 487,80 | 0,91% | - |
| 18.10.2021 | 483,40 | 483,40 | 483,40 | 483,40 | 0,00% | - |
| 15.10.2021 | 483,40 | 483,40 | 483,40 | 483,40 | 0,00% | - |
| 14.10.2021 | 489,80 | 489,80 | 480,00 | 483,40 | -1,31% | - |
| 13.10.2021 | 489,80 | 494,80 | 484,60 | 489,80 | -2,24% | - |
| 12.10.2021 | 502,50 | 505,00 | 497,20 | 501,00 | -4,93% | - |
| 11.10.2021 | 536,50 | 536,50 | 527,00 | 527,00 | -1,77% | - |
| 08.10.2021 | 548,51 | 548,51 | 536,50 | 536,50 | -2,50% | - |
| 07.10.2021 | 554,00 | 554,00 | 550,25 | 550,25 | -1,57% | - |
| 06.10.2021 | 561,00 | 563,50 | 557,00 | 559,00 | -1,67% | - |
| 05.10.2021 | 572,50 | 572,50 | 567,50 | 568,50 | -5,64% | - |
| 10.09.2021 | 597,50 | 608,25 | 597,50 | 602,50 | 0,84% | - |
| 09.09.2021 | 593,01 | 598,75 | 593,00 | 597,50 | 0,76% | - |
| 08.09.2021 | 598,00 | 598,00 | 593,00 | 593,01 | -0,59% | - |
| 07.09.2021 | 594,50 | 597,75 | 594,50 | 596,50 | 0,50% | - |
| 06.09.2021 | 593,51 | 593,51 | 593,51 | 593,51 | 0,00% | - |
| 03.09.2021 | 593,51 | 593,51 | 593,51 | 593,51 | 0,00% | - |
| 01.09.2021 | 505,51 | 593,51 | 505,51 | 593,51 | 0,13% | - |
| 30.08.2021 | 588,51 | 594,01 | 505,51 | 592,76 | 18,79% | - |
| 27.08.2021 | 499,01 | 499,01 | 499,01 | 499,01 | -13,78% | - |
| 26.08.2021 | 575,76 | 580,01 | 499,01 | 578,76 | 0,92% | - |
| 25.08.2021 | 573,51 | 573,51 | 573,51 | 573,51 | 0,00% | - |
| 24.08.2021 | 573,51 | 573,51 | 573,51 | 573,51 | 0,00% | - |
| 23.08.2021 | 571,76 | 573,76 | 568,26 | 573,51 | 0,09% | - |
| 20.08.2021 | 571,51 | 573,01 | 499,01 | 573,01 | -0,87% | - |
| 18.08.2021 | 556,51 | 581,01 | 556,51 | 578,01 | 18,93% | - |
| 13.08.2021 | 486,00 | 486,00 | 486,00 | 486,00 | -8,82% | - |
| 10.08.2021 | 533,00 | 533,00 | 533,00 | 533,00 | -9,74% | - |
| 05.08.2021 | 593,25 | 593,25 | 590,50 | 590,50 | 0,30% | - |
| 04.08.2021 | 588,00 | 588,75 | 588,00 | 588,75 | -0,04% | - |
| 03.08.2021 | 589,00 | 589,00 | 589,00 | 589,00 | 0,00% | - |
| 29.07.2021 | 563,10 | 589,50 | 563,10 | 589,00 | 4,60% | - |
| 28.07.2021 | 563,10 | 563,10 | 563,10 | 563,10 | 0,00% | - |
| 27.07.2021 | 563,10 | 563,10 | 476,90 | 563,10 | 13,05% | - |
| 26.07.2021 | 498,10 | 498,10 | 498,10 | 498,10 | 0,00% | - |
| 23.07.2021 | 498,10 | 498,10 | 498,10 | 498,10 | -11,54% | - |
| 20.07.2021 | 563,10 | 563,10 | 563,10 | 563,10 | 0,00% | - |
| 19.07.2021 | 563,10 | 563,10 | 498,10 | 563,10 | 23,43% | - |
| 13.07.2021 | 456,20 | 456,20 | 456,20 | 456,20 | -8,41% | - |
| 12.07.2021 | 563,10 | 563,10 | 498,10 | 498,10 | 0,00% | - |
| 09.07.2021 | 498,10 | 498,10 | 498,10 | 498,10 | -11,54% | - |
| 07.07.2021 | 481,30 | 563,60 | 481,30 | 563,10 | 28,50% | - |
| 05.07.2021 | 438,20 | 438,20 | 438,20 | 438,20 | 2,07% | - |
| 02.07.2021 | 429,30 | 429,30 | 429,30 | 429,30 | -21,42% | - |
| 01.07.2021 | 546,30 | 546,30 | 546,30 | 546,30 | 26,05% | - |
| 29.06.2021 | 426,00 | 433,40 | 426,00 | 433,40 | 1,74% | - |
| 28.06.2021 | 422,61 | 428,10 | 422,61 | 426,00 | 0,80% | - |
| 25.06.2021 | 422,90 | 481,30 | 422,60 | 422,60 | -22,64% | - |
| 24.06.2021 | 546,30 | 546,30 | 546,30 | 546,30 | 25,01% | - |
| 23.06.2021 | 437,01 | 553,50 | 437,01 | 437,01 | -10,52% | - |
| 22.06.2021 | 540,00 | 540,00 | 486,80 | 488,40 | -11,83% | - |
| 21.06.2021 | 558,50 | 558,50 | 553,90 | 553,90 | 0,38% | - |
| 18.06.2021 | 551,80 | 551,80 | 551,80 | 551,80 | -0,38% | - |
| 17.06.2021 | 554,30 | 554,30 | 552,90 | 553,90 | 25,91% | - |
| 16.06.2021 | 496,10 | 555,20 | 439,70 | 439,90 | -1,72% | - |
| 15.06.2021 | 451,20 | 451,20 | 447,61 | 447,61 | 1,27% | - |
| 14.06.2021 | 445,20 | 445,20 | 442,00 | 442,00 | -0,70% | - |
| 09.06.2021 | 456,80 | 456,80 | 444,91 | 445,11 | -2,56% | - |
| 08.06.2021 | 456,80 | 456,80 | 456,80 | 456,80 | 0,00% | - |
| 04.06.2021 | 456,80 | 456,80 | 456,80 | 456,80 | 0,00% | - |
| 03.06.2021 | 456,80 | 456,80 | 456,80 | 456,80 | 0,00% | - |
| 02.06.2021 | 456,80 | 456,80 | 456,80 | 456,80 | 0,00% | - |
| 01.06.2021 | 456,80 | 456,80 | 456,80 | 456,80 | -18,92% | - |
| 31.05.2021 | 563,40 | 563,40 | 563,40 | 563,40 | 11,92% | - |
| 28.05.2021 | 505,60 | 505,60 | 503,40 | 503,40 | -0,44% | - |
| 27.05.2021 | 505,60 | 505,60 | 505,60 | 505,60 | 0,00% | - |
| 26.05.2021 | 502,70 | 565,60 | 458,00 | 505,60 | 10,97% | - |
| 25.05.2021 | 454,80 | 455,60 | 454,80 | 455,60 | -32,00% | - |
| 21.05.2021 | 670,00 | 670,00 | 670,00 | 670,00 | 21,82% | - |
| 20.05.2021 | 550,00 | 670,00 | 540,00 | 550,00 | 0,00% | - |
| 19.05.2021 | 550,00 | 670,00 | 550,00 | 550,00 | -17,91% | - |
| 18.05.2021 | 0,00 | 670,00 | 0,00 | 670,00 | inf% | - |
| 17.05.2021 | 493,00 | 553,00 | 0,00 | 0,00 | -100,00% | - |