2,700€
Echtzeit-Aktienkurs HARVEY NORMAN HLDGS
Bid:
Ask:
Aktienkurse zur HARVEY NORMAN HLDGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,74 | 2,77 | 2,74 | 2,76 | 0,00% | - |
| 17.04.2024 | 2,74 | 2,77 | 2,74 | 2,76 | 0,73% | - |
| 16.04.2024 | 2,72 | 2,75 | 2,72 | 2,74 | -2,84% | - |
| 15.04.2024 | 2,85 | 2,89 | 2,82 | 2,82 | -3,75% | - |
| 12.04.2024 | 2,95 | 2,95 | 2,88 | 2,93 | 1,74% | - |
| 11.04.2024 | 2,92 | 2,97 | 2,88 | 2,88 | -3,03% | - |
| 10.04.2024 | 2,96 | 2,99 | 2,92 | 2,97 | 0,00% | - |
| 09.04.2024 | 2,92 | 2,97 | 2,92 | 2,97 | 0,68% | - |
| 08.04.2024 | 2,93 | 2,96 | 2,93 | 2,95 | 0,34% | - |
| 05.04.2024 | 2,86 | 2,95 | 2,86 | 2,94 | -0,68% | - |
| 04.04.2024 | 2,92 | 2,97 | 2,92 | 2,96 | 0,68% | - |
| 03.04.2024 | 2,92 | 2,95 | 2,92 | 2,94 | -2,97% | - |
| 02.04.2024 | 2,96 | 3,05 | 2,96 | 3,03 | -0,98% | - |
| 28.03.2024 | 3,06 | 3,10 | 3,06 | 3,06 | 0,33% | - |
| 27.03.2024 | 3,01 | 3,05 | 3,01 | 3,05 | 2,01% | - |
| 26.03.2024 | 2,97 | 2,99 | 2,97 | 2,99 | 0,00% | - |
| 25.03.2024 | 2,99 | 2,99 | 2,95 | 2,99 | 0,00% | - |
| 22.03.2024 | 2,95 | 2,99 | 2,95 | 2,99 | -0,99% | - |
| 21.03.2024 | 3,02 | 3,04 | 2,99 | 3,02 | 1,68% | - |
| 20.03.2024 | 2,93 | 2,97 | 2,93 | 2,97 | 1,02% | - |
| 19.03.2024 | 2,91 | 2,94 | 2,91 | 2,94 | -0,34% | - |
| 18.03.2024 | 2,92 | 2,95 | 2,92 | 2,95 | 2,79% | - |
| 15.03.2024 | 2,91 | 2,91 | 2,86 | 2,87 | -0,69% | - |
| 14.03.2024 | 2,86 | 2,89 | 2,86 | 2,89 | -0,69% | - |
| 13.03.2024 | 2,88 | 2,91 | 2,88 | 2,91 | 0,00% | - |
| 12.03.2024 | 2,89 | 2,93 | 2,88 | 2,91 | 1,75% | - |
| 11.03.2024 | 2,86 | 2,89 | 2,79 | 2,86 | -1,72% | - |
| 08.03.2024 | 2,89 | 2,92 | 2,89 | 2,91 | -1,69% | - |
| 07.03.2024 | 2,93 | 2,97 | 2,93 | 2,96 | 1,02% | - |
| 06.03.2024 | 2,90 | 2,93 | 2,90 | 2,93 | -1,68% | - |
| 05.03.2024 | 2,96 | 2,99 | 2,95 | 2,98 | 0,34% | - |
| 04.03.2024 | 2,99 | 3,03 | 2,97 | 2,97 | -1,33% | - |
| 01.03.2024 | 2,97 | 3,01 | 2,97 | 3,01 | 5,99% | - |
| 29.02.2024 | 2,94 | 2,97 | 2,84 | 2,84 | 0,35% | - |
| 28.02.2024 | 2,82 | 2,85 | 2,80 | 2,83 | -1,39% | - |
| 27.02.2024 | 2,84 | 2,87 | 2,84 | 2,87 | 1,41% | - |
| 26.02.2024 | 2,82 | 2,85 | 2,82 | 2,83 | -0,70% | - |
| 23.02.2024 | 2,82 | 2,85 | 2,82 | 2,85 | 0,00% | - |
| 22.02.2024 | 2,83 | 2,85 | 2,83 | 2,85 | -0,70% | - |
| 21.02.2024 | 2,82 | 2,89 | 2,82 | 2,87 | -0,69% | - |
| 20.02.2024 | 2,89 | 2,89 | 2,87 | 2,89 | 0,70% | - |
| 19.02.2024 | 2,86 | 2,89 | 2,86 | 2,87 | 0,00% | - |
| 16.02.2024 | 2,84 | 2,87 | 2,84 | 2,87 | 0,00% | - |
| 15.02.2024 | 2,86 | 2,87 | 2,86 | 2,87 | 0,70% | - |
| 14.02.2024 | 2,82 | 2,85 | 2,82 | 2,85 | -0,35% | - |
| 13.02.2024 | 2,88 | 2,91 | 2,77 | 2,86 | -0,35% | - |
| 12.02.2024 | 2,84 | 2,89 | 2,84 | 2,87 | 2,14% | - |
| 09.02.2024 | 2,78 | 2,81 | 2,76 | 2,81 | 1,81% | - |
| 08.02.2024 | 2,77 | 2,79 | 2,76 | 2,76 | 1,47% | - |
| 07.02.2024 | 2,72 | 2,75 | 2,72 | 2,72 | 1,12% | - |
| 06.02.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 3,86% | - |
| 05.02.2024 | 2,59 | 2,61 | 2,56 | 2,59 | -1,89% | - |
| 02.02.2024 | 2,66 | 2,66 | 2,61 | 2,64 | -0,38% | - |
| 01.02.2024 | 2,58 | 2,65 | 2,58 | 2,65 | -0,38% | - |
| 31.01.2024 | 2,66 | 2,69 | 2,65 | 2,66 | 0,38% | - |
| 30.01.2024 | 2,64 | 2,67 | 2,64 | 2,65 | -0,75% | - |
| 29.01.2024 | 2,66 | 2,67 | 2,63 | 2,67 | 0,00% | - |
| 26.01.2024 | 2,65 | 2,68 | 2,65 | 2,67 | 0,75% | - |
| 25.01.2024 | 2,63 | 2,67 | 2,63 | 2,65 | -0,38% | - |
| 24.01.2024 | 2,66 | 2,69 | 2,66 | 2,66 | -0,37% | - |
| 23.01.2024 | 2,65 | 2,69 | 2,64 | 2,67 | 0,75% | - |
| 22.01.2024 | 2,64 | 2,65 | 2,61 | 2,65 | 1,53% | - |
| 19.01.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 1,16% | - |
| 18.01.2024 | 2,57 | 2,58 | 2,55 | 2,58 | 1,98% | - |
| 17.01.2024 | 2,53 | 2,56 | 2,53 | 2,53 | -0,78% | - |
| 16.01.2024 | 2,55 | 2,60 | 2,55 | 2,55 | -1,92% | - |
| 15.01.2024 | 2,58 | 2,61 | 2,57 | 2,60 | 0,39% | - |
| 12.01.2024 | 2,56 | 2,60 | 2,56 | 2,59 | 1,57% | - |
| 11.01.2024 | 2,56 | 2,59 | 2,53 | 2,55 | 0,79% | - |
| 10.01.2024 | 2,53 | 2,57 | 2,52 | 2,53 | 0,80% | - |
| 09.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 08.01.2024 | 2,47 | 2,49 | 2,47 | 2,49 | -0,80% | - |
| 05.01.2024 | 2,47 | 2,51 | 2,47 | 2,51 | 0,80% | - |
| 04.01.2024 | 2,51 | 2,53 | 2,49 | 2,49 | -1,19% | - |
| 03.01.2024 | 2,53 | 2,53 | 2,49 | 2,52 | -0,79% | - |
| 02.01.2024 | 2,58 | 2,59 | 2,53 | 2,54 | 0,00% | - |
| 29.12.2023 | 2,57 | 2,57 | 2,53 | 2,54 | -0,78% | 1.260,00 |
| 28.12.2023 | 2,57 | 2,57 | 2,55 | 2,56 | -0,78% | - |
| 27.12.2023 | 2,55 | 2,58 | 2,55 | 2,58 | 2,79% | 400,00 |
| 22.12.2023 | 2,51 | 2,53 | 2,51 | 2,51 | -0,79% | - |
| 21.12.2023 | 2,51 | 2,53 | 2,51 | 2,53 | 0,40% | - |
| 20.12.2023 | 2,51 | 2,54 | 2,51 | 2,52 | 0,40% | - |
| 19.12.2023 | 2,49 | 2,52 | 2,49 | 2,51 | 3,72% | - |
| 18.12.2023 | 2,47 | 2,49 | 2,42 | 2,42 | -0,82% | - |
| 15.12.2023 | 2,41 | 2,46 | 2,41 | 2,44 | -0,41% | - |
| 14.12.2023 | 2,46 | 2,49 | 2,45 | 2,45 | 1,66% | - |
| 13.12.2023 | 2,37 | 2,41 | 2,37 | 2,41 | 0,84% | - |
| 12.12.2023 | 2,39 | 2,41 | 2,38 | 2,39 | 0,84% | - |
| 11.12.2023 | 2,35 | 2,38 | 2,35 | 2,37 | 0,85% | - |
| 08.12.2023 | 2,38 | 2,38 | 2,34 | 2,35 | -0,42% | 1.000,00 |
| 07.12.2023 | 2,33 | 2,36 | 2,33 | 2,36 | 0,00% | - |
| 06.12.2023 | 2,35 | 2,37 | 2,35 | 2,36 | 6,31% | - |
| 05.12.2023 | 2,27 | 2,29 | 2,22 | 2,22 | -4,31% | - |
| 04.12.2023 | 2,31 | 2,33 | 2,30 | 2,32 | 0,43% | - |
| 01.12.2023 | 2,26 | 2,31 | 2,26 | 2,31 | -2,53% | - |
| 30.11.2023 | 2,37 | 2,37 | 2,36 | 2,37 | 5,33% | - |
| 29.11.2023 | 2,26 | 2,26 | 2,23 | 2,25 | 4,17% | - |
| 28.11.2023 | 2,18 | 2,18 | 2,16 | 2,16 | 0,93% | - |
| 27.11.2023 | 2,14 | 2,16 | 2,14 | 2,14 | -1,38% | - |
| 24.11.2023 | 2,14 | 2,17 | 2,14 | 2,17 | 0,46% | - |