20,100€
0,75%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,68 | 20,15 | 19,65 | 20,15 | 2,15% | - |
| 18.04.2024 | 19,83 | 20,23 | 18,58 | 19,73 | -0,13% | 1.310,00 |
| 17.04.2024 | 19,88 | 19,88 | 19,73 | 19,75 | -0,75% | 1.080,00 |
| 16.04.2024 | 19,88 | 20,08 | 19,78 | 19,90 | -0,38% | - |
| 15.04.2024 | 19,93 | 20,08 | 19,73 | 19,98 | -0,25% | - |
| 12.04.2024 | 19,85 | 20,03 | 19,70 | 20,03 | 0,88% | 5.200,00 |
| 11.04.2024 | 19,80 | 19,95 | 19,73 | 19,85 | 0,13% | 1.850,00 |
| 10.04.2024 | 19,85 | 19,98 | 19,75 | 19,83 | -0,13% | - |
| 09.04.2024 | 19,78 | 19,93 | 19,73 | 19,85 | 0,13% | 1.078,00 |
| 08.04.2024 | 19,85 | 19,98 | 19,83 | 19,83 | -0,50% | 3.900,00 |
| 05.04.2024 | 19,90 | 20,10 | 19,85 | 19,93 | 0,25% | 6.900,00 |
| 04.04.2024 | 19,85 | 20,15 | 19,70 | 19,88 | -0,13% | - |
| 03.04.2024 | 19,93 | 20,10 | 19,88 | 19,90 | -0,13% | - |
| 02.04.2024 | 19,35 | 20,18 | 19,33 | 19,93 | 2,97% | 2.880,00 |
| 28.03.2024 | 19,50 | 19,58 | 19,20 | 19,35 | -0,77% | - |
| 27.03.2024 | 18,95 | 19,65 | 18,80 | 19,50 | 3,04% | - |
| 26.03.2024 | 19,08 | 19,13 | 18,80 | 18,93 | -0,53% | - |
| 25.03.2024 | 18,78 | 19,20 | 18,65 | 19,03 | 1,20% | 2.500,00 |
| 22.03.2024 | 19,08 | 19,18 | 18,75 | 18,80 | -1,57% | - |
| 21.03.2024 | 18,48 | 19,13 | 18,43 | 19,10 | 3,38% | - |
| 20.03.2024 | 18,18 | 18,78 | 17,93 | 18,48 | 1,37% | 980,00 |
| 19.03.2024 | 18,08 | 18,38 | 18,00 | 18,23 | 0,55% | - |
| 18.03.2024 | 18,20 | 18,35 | 18,10 | 18,13 | -0,41% | - |
| 15.03.2024 | 18,05 | 18,23 | 18,05 | 18,20 | 0,69% | - |
| 14.03.2024 | 18,08 | 18,20 | 18,00 | 18,08 | 0,00% | - |
| 13.03.2024 | 18,25 | 18,28 | 18,05 | 18,08 | -0,96% | - |
| 12.03.2024 | 17,95 | 18,35 | 17,95 | 18,25 | 1,81% | 10.600,00 |
| 11.03.2024 | 17,75 | 18,38 | 17,65 | 17,93 | 1,41% | 4.562,00 |
| 08.03.2024 | 17,83 | 18,18 | 17,28 | 17,68 | -0,84% | - |
| 07.03.2024 | 17,75 | 18,00 | 17,65 | 17,83 | 0,14% | - |
| 06.03.2024 | 17,90 | 18,05 | 17,78 | 17,80 | -0,42% | - |
| 05.03.2024 | 18,00 | 18,10 | 17,43 | 17,88 | 0,00% | - |
| 04.03.2024 | 17,78 | 18,13 | 17,58 | 17,88 | -0,14% | 3.300,00 |
| 01.03.2024 | 17,95 | 18,03 | 17,70 | 17,90 | -0,14% | 3.300,00 |
| 29.02.2024 | 18,18 | 18,20 | 17,88 | 17,93 | -1,24% | 1.075,00 |
| 28.02.2024 | 17,85 | 18,23 | 17,73 | 18,15 | 1,82% | 830,00 |
| 27.02.2024 | 18,23 | 18,28 | 17,80 | 17,83 | -2,46% | 8.832,00 |
| 26.02.2024 | 17,85 | 18,40 | 17,48 | 18,28 | 2,09% | 22.212,00 |
| 23.02.2024 | 17,00 | 18,03 | 16,95 | 17,90 | 5,45% | 3.200,00 |
| 22.02.2024 | 16,00 | 17,03 | 15,95 | 16,98 | 6,26% | 10.485,00 |
| 21.02.2024 | 15,85 | 16,05 | 15,60 | 15,98 | 0,95% | - |
| 20.02.2024 | 15,50 | 15,83 | 15,45 | 15,83 | 1,93% | 4.350,00 |
| 19.02.2024 | 15,30 | 15,58 | 15,03 | 15,53 | 0,81% | 11.000,00 |
| 16.02.2024 | 15,95 | 16,00 | 15,25 | 15,40 | -3,60% | 8.470,00 |
| 15.02.2024 | 16,10 | 16,20 | 15,90 | 15,98 | -0,78% | - |
| 14.02.2024 | 15,95 | 16,68 | 15,85 | 16,10 | 1,10% | 475,00 |
| 13.02.2024 | 16,08 | 16,18 | 15,73 | 15,93 | -1,24% | 15.182,00 |
| 12.02.2024 | 15,58 | 16,15 | 15,20 | 16,13 | 3,53% | - |
| 09.02.2024 | 15,65 | 16,18 | 15,38 | 15,58 | -0,64% | 11.490,00 |
| 08.02.2024 | 15,78 | 15,78 | 15,40 | 15,68 | -0,48% | 9.240,00 |
| 07.02.2024 | 15,68 | 16,38 | 15,48 | 15,75 | 0,64% | 6.800,00 |
| 06.02.2024 | 16,30 | 16,33 | 15,63 | 15,65 | -3,54% | 480,00 |
| 05.02.2024 | 16,73 | 16,78 | 16,10 | 16,23 | -2,84% | 6.300,00 |
| 02.02.2024 | 16,95 | 17,03 | 16,70 | 16,70 | -1,47% | - |
| 01.02.2024 | 17,55 | 17,58 | 16,90 | 16,95 | -3,28% | - |
| 31.01.2024 | 17,43 | 17,58 | 17,35 | 17,53 | 0,43% | - |
| 30.01.2024 | 17,60 | 17,65 | 17,30 | 17,45 | -0,71% | - |
| 29.01.2024 | 17,93 | 18,18 | 17,40 | 17,58 | -2,23% | - |
| 26.01.2024 | 17,90 | 18,18 | 17,88 | 17,98 | 0,28% | - |
| 25.01.2024 | 17,78 | 18,05 | 17,68 | 17,93 | 0,56% | - |
| 24.01.2024 | 17,88 | 18,15 | 17,65 | 17,83 | -0,14% | 3.450,00 |
| 23.01.2024 | 17,93 | 18,13 | 17,83 | 17,85 | 0,00% | - |
| 22.01.2024 | 17,90 | 18,10 | 17,73 | 17,85 | 0,14% | - |
| 19.01.2024 | 17,88 | 18,03 | 17,70 | 17,83 | -0,28% | - |
| 18.01.2024 | 17,80 | 18,05 | 17,65 | 17,88 | 0,56% | 15.305,00 |
| 17.01.2024 | 18,00 | 18,15 | 17,70 | 17,78 | -1,66% | 36,00 |
| 16.01.2024 | 18,10 | 18,23 | 18,03 | 18,08 | -0,28% | - |
| 15.01.2024 | 18,10 | 18,23 | 17,90 | 18,13 | 0,42% | 98,00 |
| 12.01.2024 | 18,00 | 18,18 | 17,95 | 18,05 | 0,28% | - |
| 11.01.2024 | 17,55 | 18,03 | 17,55 | 18,00 | 2,42% | - |
| 10.01.2024 | 17,45 | 17,93 | 17,40 | 17,58 | 0,43% | 5.640,00 |
| 09.01.2024 | 17,68 | 17,78 | 17,50 | 17,50 | -1,82% | - |
| 08.01.2024 | 17,65 | 17,88 | 17,43 | 17,83 | 0,85% | - |
| 05.01.2024 | 17,03 | 17,83 | 16,80 | 17,68 | 3,82% | - |
| 04.01.2024 | 17,13 | 17,18 | 16,85 | 17,03 | -0,58% | - |
| 03.01.2024 | 16,95 | 17,25 | 16,95 | 17,13 | 0,74% | - |
| 02.01.2024 | 17,40 | 17,65 | 16,63 | 17,00 | -2,44% | - |
| 29.12.2023 | 17,53 | 17,80 | 17,38 | 17,43 | 0,43% | - |
| 28.12.2023 | 17,28 | 17,45 | 17,20 | 17,35 | 0,73% | 156,00 |
| 27.12.2023 | 18,13 | 18,20 | 17,10 | 17,23 | -4,83% | 3.150,00 |
| 22.12.2023 | 18,20 | 18,25 | 18,05 | 18,10 | -0,69% | - |
| 21.12.2023 | 18,05 | 18,28 | 17,90 | 18,23 | 1,11% | - |
| 20.12.2023 | 18,05 | 18,25 | 17,85 | 18,03 | -0,28% | 2.474,00 |
| 19.12.2023 | 18,20 | 18,25 | 17,78 | 18,08 | 0,70% | 4.900,00 |
| 18.12.2023 | 18,38 | 18,40 | 17,95 | 17,95 | -1,91% | 180,00 |
| 15.12.2023 | 17,38 | 18,35 | 17,38 | 18,30 | 5,02% | - |
| 14.12.2023 | 17,50 | 18,13 | 17,13 | 17,43 | -0,29% | - |
| 13.12.2023 | 17,35 | 17,60 | 17,30 | 17,48 | 0,72% | 90,00 |
| 12.12.2023 | 17,70 | 17,73 | 17,33 | 17,35 | -1,84% | 4.350,00 |
| 11.12.2023 | 17,70 | 18,23 | 17,65 | 17,68 | -0,84% | - |
| 08.12.2023 | 18,30 | 18,38 | 17,70 | 17,83 | -2,60% | 3.534,00 |
| 07.12.2023 | 18,10 | 18,58 | 18,00 | 18,30 | 0,97% | 4.400,00 |
| 06.12.2023 | 16,33 | 18,20 | 16,28 | 18,13 | 12,75% | 1.646,00 |
| 05.12.2023 | 15,60 | 16,15 | 15,03 | 16,08 | 3,21% | 6.240,00 |
| 04.12.2023 | 15,93 | 16,00 | 15,50 | 15,58 | -1,74% | 350,00 |
| 01.12.2023 | 16,43 | 16,43 | 15,85 | 15,85 | -3,21% | 70,00 |
| 30.11.2023 | 16,95 | 16,95 | 16,33 | 16,38 | -2,96% | - |
| 29.11.2023 | 17,20 | 17,48 | 16,60 | 16,88 | -1,75% | 6.975,00 |
| 28.11.2023 | 17,23 | 17,23 | 16,98 | 17,18 | -0,15% | - |
| 27.11.2023 | 17,58 | 17,60 | 17,05 | 17,20 | -0,86% | - |