111,720$
1,09%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 110,49 | 112,48 | 110,49 | 111,89 | 1,25% | 112.238,00 |
| 18.04.2024 | 110,28 | 111,35 | 109,26 | 110,51 | 0,55% | 119.892,00 |
| 17.04.2024 | 112,07 | 112,65 | 108,79 | 109,91 | -1,69% | 145.913,00 |
| 16.04.2024 | 109,89 | 112,05 | 108,78 | 111,80 | 1,43% | 86.188,00 |
| 15.04.2024 | 110,14 | 111,20 | 109,18 | 110,22 | 0,80% | 100.608,00 |
| 12.04.2024 | 110,96 | 111,73 | 107,78 | 109,35 | -1,20% | 121.887,00 |
| 11.04.2024 | 113,18 | 113,76 | 109,93 | 110,68 | -1,95% | 111.246,00 |
| 10.04.2024 | 113,70 | 114,82 | 111,06 | 112,88 | -2,12% | 166.458,00 |
| 09.04.2024 | 115,96 | 115,96 | 113,19 | 115,33 | -0,59% | 88.974,00 |
| 08.04.2024 | 116,00 | 118,41 | 115,64 | 116,01 | 1,30% | 122.539,00 |
| 05.04.2024 | 115,11 | 115,40 | 113,56 | 114,52 | 0,92% | 72.443,00 |
| 04.04.2024 | 115,67 | 117,59 | 112,33 | 113,48 | -1,75% | 129.595,00 |
| 03.04.2024 | 115,37 | 117,83 | 114,52 | 115,50 | -0,40% | 151.066,00 |
| 02.04.2024 | 115,00 | 117,58 | 113,68 | 115,96 | 0,68% | 129.297,00 |
| 01.04.2024 | 114,71 | 116,27 | 114,42 | 115,18 | -0,78% | 96.507,00 |
| 28.03.2024 | 115,53 | 117,17 | 113,60 | 116,08 | 0,48% | 183.479,00 |
| 27.03.2024 | 119,62 | 119,62 | 115,40 | 115,53 | -2,88% | 142.870,00 |
| 26.03.2024 | 117,41 | 119,67 | 115,39 | 118,96 | 1,43% | 197.179,00 |
| 25.03.2024 | 119,45 | 121,57 | 117,20 | 117,28 | -1,21% | 203.512,00 |
| 22.03.2024 | 117,11 | 119,60 | 116,08 | 118,72 | 2,50% | 289.484,00 |
| 21.03.2024 | 115,00 | 116,47 | 114,57 | 115,83 | 1,71% | 175.201,00 |
| 20.03.2024 | 110,36 | 114,03 | 110,20 | 113,88 | 3,19% | 120.104,00 |
| 19.03.2024 | 110,15 | 110,37 | 108,89 | 110,36 | 0,65% | 357.713,00 |
| 18.03.2024 | 111,36 | 112,93 | 109,42 | 109,65 | -1,54% | 131.669,00 |
| 15.03.2024 | 111,24 | 113,00 | 111,06 | 111,36 | -0,39% | 448.618,00 |
| 14.03.2024 | 115,32 | 115,43 | 109,88 | 111,80 | -2,62% | 189.779,00 |
| 13.03.2024 | 113,06 | 114,93 | 112,38 | 114,81 | 2,14% | 134.128,00 |
| 12.03.2024 | 113,95 | 114,20 | 110,03 | 112,40 | -0,17% | 264.197,00 |
| 11.03.2024 | 113,79 | 114,16 | 109,82 | 112,59 | -0,32% | 232.247,00 |
| 08.03.2024 | 113,52 | 117,65 | 108,01 | 112,95 | 13,85% | 699.102,00 |
| 07.03.2024 | 98,51 | 99,96 | 97,11 | 99,21 | 1,07% | 96.259,00 |
| 06.03.2024 | 97,61 | 98,40 | 97,03 | 98,16 | 1,11% | 115.636,00 |
| 05.03.2024 | 98,72 | 100,05 | 96,82 | 97,08 | -2,03% | 92.855,00 |
| 04.03.2024 | 99,29 | 101,12 | 98,62 | 99,09 | -0,34% | 103.205,00 |
| 01.03.2024 | 97,98 | 100,96 | 97,04 | 99,43 | 1,85% | 77.987,00 |
| 29.02.2024 | 98,38 | 98,41 | 96,94 | 97,62 | -0,01% | 63.208,00 |
| 28.02.2024 | 97,82 | 98,58 | 97,22 | 97,63 | -1,01% | 35.501,00 |
| 27.02.2024 | 98,53 | 99,65 | 97,96 | 98,63 | 0,43% | 31.479,00 |
| 26.02.2024 | 99,13 | 99,76 | 97,93 | 98,21 | -1,30% | 58.287,00 |
| 23.02.2024 | 96,71 | 99,64 | 96,71 | 99,50 | 3,45% | 60.421,00 |
| 22.02.2024 | 96,41 | 96,41 | 94,84 | 96,18 | 0,71% | 99.993,00 |
| 21.02.2024 | 97,41 | 97,41 | 94,15 | 95,50 | -2,17% | 95.557,00 |
| 20.02.2024 | 98,73 | 99,83 | 97,41 | 97,62 | -1,46% | 62.669,00 |
| 16.02.2024 | 97,50 | 100,00 | 96,22 | 99,07 | 1,59% | 117.879,00 |
| 15.02.2024 | 95,37 | 100,07 | 94,69 | 97,52 | 2,57% | 162.993,00 |
| 14.02.2024 | 94,55 | 95,14 | 92,80 | 95,08 | 1,51% | 67.913,00 |
| 13.02.2024 | 94,25 | 95,73 | 92,84 | 93,67 | -1,41% | 362.166,00 |
| 12.02.2024 | 93,27 | 96,04 | 93,27 | 95,01 | 1,30% | 76.214,00 |
| 09.02.2024 | 93,41 | 93,95 | 92,92 | 93,79 | 0,83% | 65.401,00 |
| 08.02.2024 | 91,14 | 93,28 | 91,08 | 93,02 | 2,14% | 74.033,00 |
| 07.02.2024 | 92,12 | 92,18 | 90,72 | 91,07 | -1,10% | 107.476,00 |
| 06.02.2024 | 91,72 | 93,70 | 91,00 | 92,08 | 0,59% | 50.056,00 |
| 05.02.2024 | 89,83 | 92,70 | 88,98 | 91,54 | 0,74% | 62.649,00 |
| 02.02.2024 | 91,04 | 91,96 | 90,17 | 90,87 | -0,26% | 35.149,00 |
| 01.02.2024 | 89,62 | 91,19 | 87,56 | 91,11 | 1,61% | 83.263,00 |
| 31.01.2024 | 91,68 | 91,93 | 89,64 | 89,67 | -1,98% | 109.151,00 |
| 30.01.2024 | 92,29 | 92,53 | 90,30 | 91,48 | -0,69% | 50.477,00 |
| 29.01.2024 | 92,03 | 92,78 | 90,85 | 92,12 | -0,15% | 85.672,00 |
| 26.01.2024 | 91,55 | 92,27 | 91,08 | 92,26 | 1,21% | 43.845,00 |
| 25.01.2024 | 93,15 | 93,15 | 90,92 | 91,16 | -0,90% | 53.850,00 |
| 24.01.2024 | 96,00 | 96,00 | 91,96 | 91,99 | -3,10% | 193.288,00 |
| 23.01.2024 | 89,07 | 95,99 | 88,23 | 94,93 | 5,58% | 233.813,00 |
| 22.01.2024 | 88,37 | 90,44 | 88,37 | 89,91 | 1,74% | 61.608,00 |
| 19.01.2024 | 90,00 | 90,00 | 88,21 | 88,37 | -1,20% | 44.663,00 |
| 18.01.2024 | 88,44 | 89,71 | 86,74 | 89,44 | 1,37% | 65.118,00 |
| 17.01.2024 | 83,46 | 88,37 | 81,35 | 88,23 | 4,12% | 89.322,00 |
| 16.01.2024 | 85,63 | 86,86 | 84,44 | 84,74 | -1,33% | 65.634,00 |
| 12.01.2024 | 87,03 | 88,16 | 85,88 | 85,88 | 0,30% | 72.906,00 |
| 11.01.2024 | 85,01 | 85,81 | 83,23 | 85,62 | -0,75% | 236.842,00 |
| 10.01.2024 | 87,73 | 88,25 | 85,88 | 86,27 | -1,79% | 57.387,00 |
| 09.01.2024 | 88,46 | 88,80 | 87,43 | 87,84 | -1,14% | 109.302,00 |
| 08.01.2024 | 89,02 | 90,35 | 86,79 | 88,85 | -0,68% | 132.835,00 |
| 05.01.2024 | 89,00 | 92,60 | 88,77 | 89,46 | -0,20% | 98.559,00 |
| 04.01.2024 | 93,31 | 95,26 | 89,59 | 89,64 | -3,80% | 127.033,00 |
| 03.01.2024 | 88,20 | 93,69 | 87,78 | 93,18 | 5,36% | 218.004,00 |
| 02.01.2024 | 87,10 | 90,00 | 86,70 | 88,44 | 1,19% | 99.118,00 |
| 29.12.2023 | 85,60 | 87,63 | 84,20 | 87,40 | 1,46% | 172.282,00 |
| 28.12.2023 | 87,06 | 87,81 | 86,14 | 86,14 | -1,03% | 44.208,00 |
| 27.12.2023 | 85,41 | 87,10 | 85,14 | 87,04 | 2,18% | 65.605,00 |
| 26.12.2023 | 84,33 | 85,51 | 83,99 | 85,18 | 0,94% | 55.124,00 |
| 22.12.2023 | 84,94 | 85,82 | 84,10 | 84,39 | -0,37% | 64.616,00 |
| 21.12.2023 | 86,04 | 86,38 | 83,97 | 84,70 | -0,42% | 60.361,00 |
| 20.12.2023 | 86,90 | 87,11 | 84,20 | 85,06 | -2,52% | 115.319,00 |
| 19.12.2023 | 87,05 | 87,63 | 86,10 | 87,26 | 1,50% | 92.676,00 |
| 18.12.2023 | 86,30 | 86,50 | 83,98 | 85,97 | 0,35% | 106.531,00 |
| 15.12.2023 | 88,48 | 89,25 | 85,22 | 85,67 | -3,07% | 307.983,00 |
| 14.12.2023 | 86,46 | 88,41 | 85,59 | 88,38 | 2,88% | 119.140,00 |
| 13.12.2023 | 87,65 | 87,66 | 85,25 | 85,91 | -1,43% | 132.053,00 |
| 12.12.2023 | 88,05 | 88,27 | 86,93 | 87,16 | -1,00% | 126.726,00 |
| 11.12.2023 | 88,66 | 89,49 | 87,41 | 88,04 | -0,41% | 167.330,00 |
| 08.12.2023 | 88,00 | 88,77 | 86,64 | 88,40 | 0,40% | 237.452,00 |
| 07.12.2023 | 81,90 | 90,81 | 81,90 | 88,05 | 2,04% | 871.970,00 |
| 06.12.2023 | 85,34 | 86,34 | 84,45 | 86,29 | 1,67% | 173.453,00 |
| 05.12.2023 | 84,39 | 86,11 | 83,35 | 84,87 | -0,08% | 131.404,00 |
| 04.12.2023 | 85,66 | 86,58 | 84,71 | 84,94 | -1,13% | 94.939,00 |
| 01.12.2023 | 84,29 | 86,91 | 83,82 | 85,91 | 1,34% | 141.014,00 |
| 30.11.2023 | 84,48 | 85,92 | 83,70 | 84,77 | 1,17% | 91.567,00 |
| 29.11.2023 | 85,75 | 86,40 | 82,98 | 83,79 | -2,29% | 109.841,00 |
| 28.11.2023 | 87,20 | 87,30 | 85,40 | 85,75 | -1,72% | 66.831,00 |
| 27.11.2023 | 87,00 | 87,53 | 84,67 | 87,25 | -0,18% | 117.210,00 |