Echtzeit-Aktienkurs HMN Financial
Bid:
Ask:
Aktienkurse zur HMN Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,56 | 19,95 | 19,56 | 19,95 | 1,19% | - |
| 25.02.2021 | 20,48 | 20,48 | 19,20 | 19,72 | 0,13% | - |
| 24.02.2021 | 19,44 | 19,69 | 19,38 | 19,69 | 1,65% | - |
| 23.02.2021 | 19,04 | 20,12 | 19,04 | 19,37 | -0,74% | - |
| 22.02.2021 | 18,99 | 19,52 | 18,99 | 19,52 | -0,64% | - |
| 19.02.2021 | 20,03 | 20,03 | 19,57 | 19,64 | 1,34% | - |
| 18.02.2021 | 19,82 | 19,82 | 19,33 | 19,38 | -1,72% | - |
| 17.02.2021 | 19,28 | 19,79 | 19,19 | 19,72 | 1,34% | - |
| 16.02.2021 | 20,69 | 20,69 | 19,19 | 19,46 | -2,60% | - |
| 12.02.2021 | 18,69 | 20,10 | 18,69 | 19,98 | 0,43% | - |
| 11.02.2021 | 20,97 | 20,97 | 19,60 | 19,90 | 3,51% | - |
| 10.02.2021 | 18,91 | 19,48 | 18,91 | 19,22 | 1,77% | - |
| 09.02.2021 | 18,80 | 20,07 | 18,75 | 18,89 | 0,48% | - |
| 08.02.2021 | 18,52 | 19,26 | 18,52 | 18,80 | -0,27% | - |
| 05.02.2021 | 18,81 | 19,07 | 18,58 | 18,85 | 1,51% | - |
| 04.02.2021 | 18,20 | 18,71 | 18,20 | 18,57 | -0,72% | - |
| 03.02.2021 | 18,77 | 18,77 | 18,70 | 18,70 | 0,56% | - |
| 02.02.2021 | 18,13 | 18,62 | 18,04 | 18,60 | 1,86% | - |
| 01.02.2021 | 17,96 | 18,37 | 17,88 | 18,26 | -1,22% | - |
| 29.01.2021 | 18,48 | 18,48 | 18,48 | 18,48 | 3,33% | - |
| 28.01.2021 | 18,27 | 18,27 | 17,74 | 17,89 | -0,50% | - |
| 27.01.2021 | 18,64 | 18,64 | 17,79 | 17,98 | 0,03% | - |
| 26.01.2021 | 18,56 | 18,56 | 17,97 | 17,97 | 0,67% | - |
| 25.01.2021 | 17,98 | 17,98 | 17,83 | 17,85 | -1,27% | - |
| 22.01.2021 | 18,09 | 18,09 | 17,78 | 18,08 | 0,14% | - |
| 21.01.2021 | 17,97 | 18,06 | 17,93 | 18,06 | 0,00% | - |
| 20.01.2021 | 18,48 | 18,49 | 17,88 | 18,06 | -0,17% | - |
| 19.01.2021 | 18,27 | 18,37 | 17,82 | 18,09 | 1,23% | - |
| 15.01.2021 | 18,15 | 18,15 | 17,87 | 17,87 | -0,67% | - |
| 14.01.2021 | 17,71 | 18,10 | 17,46 | 17,99 | 0,36% | - |
| 13.01.2021 | 18,58 | 18,58 | 17,82 | 17,92 | 0,25% | - |
| 12.01.2021 | 18,31 | 18,31 | 17,74 | 17,88 | 0,14% | - |
| 08.01.2021 | 18,08 | 18,25 | 17,72 | 17,85 | -1,38% | - |
| 07.01.2021 | 18,25 | 18,36 | 17,94 | 18,10 | 1,17% | - |
| 06.01.2021 | 18,13 | 18,39 | 17,73 | 17,89 | 2,35% | - |
| 05.01.2021 | 17,21 | 17,48 | 17,21 | 17,48 | 0,92% | - |
| 04.01.2021 | 17,28 | 17,32 | 17,28 | 17,32 | 0,46% | - |
| 31.12.2020 | 17,26 | 17,27 | 17,24 | 17,24 | -0,66% | - |
| 30.12.2020 | 16,89 | 17,39 | 16,89 | 17,36 | 2,21% | - |
| 29.12.2020 | 16,67 | 17,30 | 16,67 | 16,98 | -5,72% | - |
| 28.12.2020 | 18,01 | 18,01 | 18,01 | 18,01 | 17,79% | - |
| 24.12.2020 | 17,12 | 17,46 | 15,29 | 15,29 | -9,79% | - |
| 22.12.2020 | 17,34 | 17,34 | 16,83 | 16,95 | 0,33% | - |
| 21.12.2020 | 16,62 | 16,90 | 16,62 | 16,90 | -2,20% | - |
| 18.12.2020 | 17,50 | 17,57 | 17,28 | 17,28 | 1,02% | - |
| 17.12.2020 | 16,99 | 17,29 | 16,99 | 17,10 | -1,70% | - |
| 16.12.2020 | 17,45 | 17,57 | 17,24 | 17,40 | 5,52% | - |
| 15.12.2020 | 16,88 | 16,90 | 16,40 | 16,49 | 1,32% | - |
| 14.12.2020 | 16,42 | 16,55 | 16,27 | 16,27 | -0,73% | - |
| 11.12.2020 | 16,78 | 16,78 | 16,36 | 16,39 | 2,79% | - |
| 10.12.2020 | 15,79 | 15,95 | 15,79 | 15,95 | -2,92% | - |
| 09.12.2020 | 17,23 | 17,23 | 16,25 | 16,43 | 0,74% | - |
| 08.12.2020 | 16,01 | 16,38 | 15,90 | 16,31 | 1,27% | - |
| 07.12.2020 | 15,69 | 16,60 | 15,53 | 16,10 | -4,22% | - |
| 04.12.2020 | 17,62 | 17,62 | 16,81 | 16,81 | 1,60% | - |
| 03.12.2020 | 16,13 | 17,14 | 16,10 | 16,55 | -3,70% | - |
| 02.12.2020 | 16,25 | 2.154,38 | 15,86 | 17,18 | 5,72% | - |
| 01.12.2020 | 16,47 | 16,47 | 16,25 | 16,25 | -0,52% | - |
| 30.11.2020 | 16,84 | 16,84 | 16,18 | 16,34 | -0,34% | - |
| 27.11.2020 | 16,78 | 16,81 | 16,39 | 16,39 | 0,12% | - |
| 25.11.2020 | 16,67 | 16,73 | 16,18 | 16,37 | 0,74% | - |
| 24.11.2020 | 16,26 | 16,51 | 15,83 | 16,25 | 2,49% | - |
| 23.11.2020 | 15,45 | 15,88 | 15,45 | 15,86 | -0,91% | - |
| 20.11.2020 | 17,60 | 17,60 | 15,88 | 16,00 | -0,93% | - |
| 19.11.2020 | 15,56 | 16,25 | 15,56 | 16,15 | 0,97% | - |
| 18.11.2020 | 14,81 | 16,31 | 14,81 | 16,00 | -3,27% | - |
| 17.11.2020 | 16,00 | 16,71 | 15,35 | 16,54 | 5,89% | - |
| 16.11.2020 | 15,51 | 15,65 | 15,39 | 15,62 | -2,10% | - |
| 13.11.2020 | 15,82 | 16,01 | 15,71 | 15,95 | 4,08% | - |
| 12.11.2020 | 15,74 | 15,74 | 15,04 | 15,33 | -1,76% | - |
| 11.11.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -0,16% | - |
| 10.11.2020 | 14,49 | 15,79 | 14,49 | 15,63 | 6,33% | - |
| 09.11.2020 | 14,41 | 15,36 | 14,41 | 14,70 | 0,24% | - |
| 06.11.2020 | 14,31 | 14,67 | 14,31 | 14,66 | -0,10% | - |
| 05.11.2020 | 14,36 | 14,71 | 14,36 | 14,68 | -0,37% | - |
| 04.11.2020 | 14,78 | 14,78 | 14,41 | 14,73 | 4,06% | - |
| 03.11.2020 | 14,16 | 14,16 | 14,16 | 14,16 | -2,55% | - |
| 29.10.2020 | 14,69 | 14,69 | 14,45 | 14,53 | -0,55% | - |
| 28.10.2020 | 0,00 | 14,61 | 0,00 | 14,61 | -0,58% | - |
| 27.10.2020 | 14,71 | 15,04 | 14,69 | 14,69 | 1,17% | - |
| 23.10.2020 | 14,85 | 14,85 | 14,52 | 14,52 | 0,66% | - |
| 22.10.2020 | 14,37 | 14,75 | 14,31 | 14,43 | 0,38% | - |
| 21.10.2020 | 14,37 | 14,53 | 14,37 | 14,37 | 0,00% | - |
| 20.10.2020 | 14,03 | 14,37 | 14,03 | 14,37 | 3,27% | - |
| 19.10.2020 | 0,00 | 13,92 | 0,00 | 13,92 | 1,35% | - |
| 16.10.2020 | 13,69 | 13,85 | 13,48 | 13,73 | 1,63% | - |
| 15.10.2020 | 13,37 | 13,70 | 13,37 | 13,51 | 0,63% | - |
| 14.10.2020 | 13,42 | 13,43 | 13,42 | 13,43 | 0,00% | - |
| 13.10.2020 | 13,75 | 13,75 | 13,41 | 13,43 | 3,07% | - |
| 12.10.2020 | 12,95 | 13,03 | 12,95 | 13,03 | -4,30% | - |
| 09.10.2020 | 12,99 | 13,73 | 12,99 | 13,61 | 2,41% | - |
| 08.10.2020 | 13,42 | 13,42 | 13,22 | 13,29 | -0,82% | - |
| 07.10.2020 | 13,58 | 13,58 | 13,34 | 13,40 | 0,00% | - |
| 06.10.2020 | 13,60 | 13,60 | 13,29 | 13,40 | 0,60% | - |
| 05.10.2020 | 13,33 | 13,65 | 13,29 | 13,32 | -1,62% | - |
| 02.10.2020 | 13,54 | 13,54 | 13,54 | 13,54 | 0,30% | - |
| 30.09.2020 | 14,11 | 14,11 | 13,23 | 13,50 | -0,74% | - |
| 29.09.2020 | 13,85 | 13,85 | 13,55 | 13,60 | 2,22% | - |
| 28.09.2020 | 13,60 | 13,60 | 13,18 | 13,31 | 0,76% | - |
| 24.09.2020 | 13,37 | 13,92 | 13,21 | 13,21 | -0,90% | - |