248,900€
4,58%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 236,60 | 250,00 | 235,50 | 248,90 | 4,19% | 36,00 |
| 22.04.2024 | 226,30 | 240,60 | 225,70 | 238,90 | 5,47% | 617,00 |
| 19.04.2024 | 226,20 | 229,70 | 221,00 | 226,50 | -1,48% | 1.548,00 |
| 18.04.2024 | 229,40 | 233,70 | 224,60 | 229,90 | 0,88% | 1.202,00 |
| 17.04.2024 | 225,50 | 231,40 | 223,90 | 227,90 | 1,56% | 961,00 |
| 16.04.2024 | 223,70 | 227,40 | 218,70 | 224,40 | 0,18% | 1.415,00 |
| 15.04.2024 | 226,60 | 228,10 | 223,60 | 224,00 | -0,27% | 4.435,00 |
| 12.04.2024 | 231,10 | 231,60 | 223,90 | 224,60 | -2,64% | 1.398,00 |
| 11.04.2024 | 224,70 | 231,20 | 222,80 | 230,70 | 2,49% | 733,00 |
| 10.04.2024 | 232,60 | 232,60 | 222,40 | 225,10 | -3,02% | 1.915,00 |
| 09.04.2024 | 243,90 | 245,60 | 229,70 | 232,10 | -4,95% | 1.508,00 |
| 08.04.2024 | 239,30 | 245,50 | 238,00 | 244,20 | 2,18% | 1.236,00 |
| 05.04.2024 | 230,60 | 241,00 | 230,40 | 239,00 | 3,33% | 1.568,00 |
| 04.04.2024 | 233,40 | 237,90 | 230,70 | 231,30 | -1,28% | - |
| 03.04.2024 | 224,80 | 234,70 | 223,70 | 234,30 | 3,99% | 1.369,00 |
| 02.04.2024 | 236,00 | 236,10 | 218,40 | 225,30 | -4,09% | 552,00 |
| 28.03.2024 | 236,30 | 239,40 | 231,90 | 234,90 | -0,30% | 1.627,00 |
| 27.03.2024 | 234,50 | 238,80 | 233,10 | 235,60 | 0,73% | 1.010,00 |
| 26.03.2024 | 229,40 | 235,80 | 227,40 | 233,90 | 2,68% | 3.190,00 |
| 25.03.2024 | 238,30 | 239,90 | 225,90 | 227,80 | -4,37% | 986,00 |
| 22.03.2024 | 231,50 | 239,30 | 230,20 | 238,20 | 3,39% | 1.835,00 |
| 21.03.2024 | 225,80 | 234,20 | 223,80 | 230,40 | 2,58% | 1.899,00 |
| 20.03.2024 | 224,60 | 225,80 | 221,40 | 224,60 | 0,18% | 2.620,00 |
| 19.03.2024 | 218,00 | 225,70 | 217,80 | 224,20 | 2,56% | 1.535,00 |
| 18.03.2024 | 214,20 | 219,80 | 212,60 | 218,60 | 2,34% | 1.190,00 |
| 15.03.2024 | 199,55 | 214,50 | 199,50 | 213,60 | 7,15% | 2.031,00 |
| 14.03.2024 | 202,00 | 203,70 | 197,35 | 199,35 | -1,02% | 605,00 |
| 13.03.2024 | 206,60 | 209,60 | 200,60 | 201,40 | -3,13% | - |
| 12.03.2024 | 203,20 | 219,00 | 202,00 | 207,90 | 2,77% | 1.181,00 |
| 11.03.2024 | 195,55 | 205,60 | 193,30 | 202,30 | 3,27% | 900,00 |
| 08.03.2024 | 191,20 | 199,15 | 189,10 | 195,90 | 2,62% | 360,00 |
| 07.03.2024 | 184,55 | 193,05 | 183,25 | 190,90 | 3,16% | 1.629,00 |
| 06.03.2024 | 185,15 | 196,40 | 176,00 | 185,05 | -0,32% | 534,00 |
| 05.03.2024 | 182,90 | 187,00 | 181,25 | 185,65 | 1,39% | 2.016,00 |
| 04.03.2024 | 193,75 | 193,80 | 182,25 | 183,10 | -5,20% | 1.388,00 |
| 01.03.2024 | 194,00 | 194,75 | 191,05 | 193,15 | 0,00% | 10,00 |
| 29.02.2024 | 194,10 | 194,65 | 191,55 | 193,15 | -0,05% | 210,00 |
| 28.02.2024 | 197,55 | 197,70 | 191,45 | 193,25 | -1,75% | 1.768,00 |
| 27.02.2024 | 194,95 | 199,25 | 194,65 | 196,70 | 0,74% | - |
| 26.02.2024 | 195,90 | 197,05 | 192,50 | 195,25 | -0,89% | 636,00 |
| 23.02.2024 | 204,80 | 204,80 | 195,85 | 197,00 | -3,71% | 561,00 |
| 22.02.2024 | 201,90 | 207,30 | 201,10 | 204,60 | 2,30% | 7.116,00 |
| 21.02.2024 | 199,80 | 201,00 | 197,35 | 200,00 | 0,83% | - |
| 20.02.2024 | 198,85 | 201,40 | 197,75 | 198,35 | -0,70% | 1.375,00 |
| 19.02.2024 | 197,35 | 201,00 | 197,20 | 199,75 | 0,91% | - |
| 16.02.2024 | 196,40 | 203,90 | 196,15 | 197,95 | 0,81% | 728,00 |
| 15.02.2024 | 187,60 | 196,40 | 187,60 | 196,35 | 4,22% | 762,00 |
| 14.02.2024 | 183,35 | 188,40 | 183,10 | 188,40 | 2,98% | 1.800,00 |
| 13.02.2024 | 189,15 | 189,60 | 181,35 | 182,95 | -3,58% | 954,00 |
| 12.02.2024 | 186,45 | 194,35 | 186,10 | 189,75 | 1,39% | 199,00 |
| 09.02.2024 | 190,20 | 191,25 | 186,25 | 187,15 | -1,40% | 833,00 |
| 08.02.2024 | 188,40 | 192,70 | 187,60 | 189,80 | 0,90% | 1.740,00 |
| 07.02.2024 | 200,60 | 201,80 | 187,65 | 188,10 | -6,37% | 1.769,00 |
| 06.02.2024 | 202,10 | 203,80 | 199,70 | 200,90 | -0,30% | 468,00 |
| 05.02.2024 | 195,20 | 204,10 | 194,15 | 201,50 | 3,44% | 5.070,00 |
| 02.02.2024 | 202,00 | 203,60 | 194,15 | 194,80 | -3,18% | 1.958,00 |
| 01.02.2024 | 197,65 | 202,60 | 195,95 | 201,20 | 1,44% | 610,00 |
| 31.01.2024 | 193,65 | 200,20 | 192,25 | 198,35 | 2,53% | 154,00 |
| 30.01.2024 | 186,70 | 194,25 | 186,55 | 193,45 | 3,70% | 549,00 |
| 29.01.2024 | 183,75 | 187,85 | 183,25 | 186,55 | 1,22% | 730,00 |
| 26.01.2024 | 186,40 | 187,35 | 180,30 | 184,30 | -1,58% | 154,00 |
| 25.01.2024 | 189,10 | 190,75 | 185,20 | 187,25 | -0,95% | 450,00 |
| 24.01.2024 | 184,70 | 191,40 | 184,20 | 189,05 | 2,83% | 51,00 |
| 23.01.2024 | 178,75 | 185,50 | 177,45 | 183,85 | 2,71% | 1.145,00 |
| 22.01.2024 | 170,95 | 180,50 | 169,30 | 179,00 | 7,41% | 1.698,00 |
| 19.01.2024 | 165,50 | 167,80 | 162,95 | 166,65 | 1,18% | - |
| 18.01.2024 | 162,50 | 165,05 | 161,75 | 164,70 | 2,14% | - |
| 17.01.2024 | 159,00 | 162,65 | 155,55 | 161,25 | 0,09% | 640,00 |
| 16.01.2024 | 158,60 | 161,70 | 157,20 | 161,10 | 1,03% | 760,00 |
| 15.01.2024 | 164,20 | 164,30 | 159,05 | 159,45 | -2,36% | - |
| 12.01.2024 | 160,10 | 165,10 | 159,00 | 163,30 | 2,74% | 1.850,00 |
| 11.01.2024 | 162,20 | 162,45 | 158,65 | 158,95 | -0,78% | 760,00 |
| 10.01.2024 | 165,55 | 165,80 | 159,10 | 160,20 | -3,61% | 2.555,00 |
| 09.01.2024 | 165,55 | 168,20 | 163,10 | 166,20 | 0,51% | 429,00 |
| 08.01.2024 | 159,90 | 166,65 | 159,00 | 165,35 | 2,64% | 1.500,00 |
| 05.01.2024 | 165,75 | 167,70 | 155,35 | 161,10 | -3,13% | 3.225,00 |
| 04.01.2024 | 164,20 | 168,45 | 163,15 | 166,30 | 1,84% | 800,00 |
| 03.01.2024 | 168,30 | 171,95 | 162,55 | 163,30 | -3,60% | 851,00 |
| 02.01.2024 | 177,75 | 179,45 | 166,35 | 169,40 | -4,37% | 435,00 |
| 29.12.2023 | 177,15 | 177,55 | 173,75 | 177,15 | -0,11% | 734,00 |
| 28.12.2023 | 181,05 | 183,20 | 175,10 | 177,35 | -1,88% | 414,00 |
| 27.12.2023 | 177,95 | 181,70 | 177,30 | 180,75 | 2,15% | 720,00 |
| 22.12.2023 | 177,85 | 179,10 | 174,20 | 176,95 | -1,06% | 620,00 |
| 21.12.2023 | 175,65 | 180,30 | 174,00 | 178,85 | 2,55% | 532,00 |
| 20.12.2023 | 175,80 | 178,05 | 174,25 | 174,40 | -1,27% | 1.620,00 |
| 19.12.2023 | 171,50 | 177,50 | 170,00 | 176,65 | 4,03% | 1.744,00 |
| 18.12.2023 | 174,00 | 177,50 | 169,80 | 169,80 | -2,64% | 2.100,00 |
| 15.12.2023 | 169,10 | 179,35 | 168,55 | 174,40 | 3,35% | 363,00 |
| 14.12.2023 | 158,70 | 172,20 | 158,15 | 168,75 | 6,77% | 2.877,00 |
| 13.12.2023 | 154,75 | 158,15 | 154,05 | 158,05 | 1,93% | 270,00 |
| 12.12.2023 | 158,35 | 158,95 | 152,95 | 155,05 | -1,99% | 400,00 |
| 11.12.2023 | 156,65 | 158,75 | 154,90 | 158,20 | 1,15% | 1.614,00 |
| 08.12.2023 | 151,20 | 158,50 | 150,40 | 156,40 | 3,54% | 1.276,00 |
| 07.12.2023 | 150,60 | 152,50 | 147,90 | 151,05 | -0,23% | 1.680,00 |
| 06.12.2023 | 150,90 | 153,10 | 149,20 | 151,40 | 0,90% | 4.952,00 |
| 05.12.2023 | 149,50 | 152,70 | 148,40 | 150,05 | 0,13% | 652,00 |
| 04.12.2023 | 144,95 | 151,75 | 144,65 | 149,85 | 3,92% | 1.814,00 |
| 01.12.2023 | 136,60 | 145,70 | 136,05 | 144,20 | 5,99% | 4.110,00 |
| 30.11.2023 | 136,95 | 138,15 | 132,80 | 136,05 | -0,51% | 573,00 |
| 29.11.2023 | 136,90 | 140,35 | 135,65 | 136,75 | 0,33% | 176,00 |