2,600€
7,44%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,61 | 2,72 | 2,53 | 2,60 | 0,19% | - |
| 05.03.2026 | 2,51 | 2,60 | 2,41 | 2,60 | 3,39% | - |
| 04.03.2026 | 2,42 | 2,52 | 2,38 | 2,51 | 2,87% | - |
| 03.03.2026 | 2,49 | 2,50 | 2,31 | 2,44 | -1,21% | - |
| 02.03.2026 | 2,38 | 2,51 | 2,30 | 2,47 | 2,28% | - |
| 27.02.2026 | 2,40 | 2,42 | 2,37 | 2,42 | 0,42% | - |
| 26.02.2026 | 2,34 | 2,41 | 2,34 | 2,41 | 2,78% | - |
| 25.02.2026 | 2,37 | 2,41 | 2,34 | 2,34 | -0,85% | - |
| 24.02.2026 | 2,31 | 2,38 | 2,30 | 2,36 | 2,39% | - |
| 23.02.2026 | 2,34 | 2,39 | 2,29 | 2,31 | -2,74% | - |
| 20.02.2026 | 2,32 | 2,39 | 2,20 | 2,37 | 3,95% | - |
| 19.02.2026 | 2,39 | 2,39 | 2,28 | 2,28 | -4,40% | - |
| 18.02.2026 | 2,34 | 2,39 | 2,31 | 2,39 | 2,36% | - |
| 17.02.2026 | 2,30 | 2,39 | 2,20 | 2,33 | 0,65% | - |
| 16.02.2026 | 2,34 | 2,41 | 2,31 | 2,32 | -0,64% | 26.000,00 |
| 13.02.2026 | 2,35 | 2,41 | 2,33 | 2,33 | 0,00% | - |
| 12.02.2026 | 2,35 | 2,40 | 2,33 | 2,33 | -0,43% | - |
| 11.02.2026 | 2,27 | 2,36 | 2,26 | 2,34 | 3,54% | - |
| 10.02.2026 | 2,26 | 2,32 | 2,26 | 2,26 | -0,22% | - |
| 09.02.2026 | 2,30 | 2,34 | 2,24 | 2,27 | -0,66% | - |
| 06.02.2026 | 2,35 | 2,35 | 2,28 | 2,28 | -2,56% | - |
| 05.02.2026 | 2,30 | 2,35 | 2,28 | 2,34 | 2,18% | - |
| 04.02.2026 | 2,33 | 2,33 | 2,26 | 2,29 | 0,00% | - |
| 03.02.2026 | 2,35 | 2,35 | 2,27 | 2,29 | -2,14% | - |
| 02.02.2026 | 2,29 | 2,34 | 2,26 | 2,34 | 1,30% | - |
| 30.01.2026 | 2,32 | 2,33 | 2,29 | 2,31 | -0,43% | - |
| 29.01.2026 | 2,35 | 2,37 | 2,31 | 2,32 | 0,87% | - |
| 28.01.2026 | 2,39 | 2,42 | 2,30 | 2,30 | -3,56% | 6.370,00 |
| 27.01.2026 | 2,26 | 2,41 | 2,26 | 2,39 | 5,76% | - |
| 26.01.2026 | 2,22 | 2,29 | 2,22 | 2,26 | 3,44% | - |
| 23.01.2026 | 2,11 | 2,28 | 2,11 | 2,18 | 3,32% | 25.000,00 |
| 22.01.2026 | 2,04 | 2,15 | 2,04 | 2,11 | 3,18% | - |
| 21.01.2026 | 2,06 | 2,08 | 2,02 | 2,05 | -0,24% | - |
| 20.01.2026 | 2,02 | 2,11 | 1,97 | 2,05 | 0,89% | - |
| 19.01.2026 | 1,72 | 2,07 | 1,65 | 2,03 | 18,28% | - |
| 16.01.2026 | 1,75 | 1,76 | 1,65 | 1,72 | -1,72% | - |
| 15.01.2026 | 1,72 | 1,76 | 1,70 | 1,75 | 1,92% | - |
| 14.01.2026 | 1,70 | 1,77 | 1,65 | 1,72 | 0,70% | - |
| 13.01.2026 | 1,69 | 1,71 | 1,66 | 1,70 | 0,89% | - |
| 12.01.2026 | 1,70 | 1,70 | 1,65 | 1,69 | 1,69% | - |
| 09.01.2026 | 1,56 | 1,73 | 1,56 | 1,66 | 6,55% | - |
| 08.01.2026 | 1,63 | 1,65 | 1,56 | 1,56 | -4,30% | - |
| 07.01.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -1,03% | - |
| 06.01.2026 | 1,66 | 1,68 | 1,64 | 1,65 | 5,45% | - |
| 05.01.2026 | 1,62 | 1,66 | 1,56 | 1,56 | 2,63% | - |
| 02.01.2026 | 1,62 | 1,62 | 1,52 | 1,52 | -0,65% | - |
| 30.12.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -2,55% | - |
| 29.12.2025 | 1,64 | 1,64 | 1,57 | 1,57 | 3,63% | - |
| 22.12.2025 | 1,57 | 1,59 | 1,52 | 1,52 | 3,06% | - |
| 17.12.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -2,97% | - |
| 15.12.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 4,84% | 612,00 |
| 09.12.2025 | 1,50 | 1,54 | 1,45 | 1,45 | 2,12% | - |
| 08.12.2025 | 1,54 | 1,54 | 1,42 | 1,42 | -2,75% | - |
| 05.12.2025 | 1,52 | 1,54 | 1,46 | 1,46 | -0,34% | - |
| 04.12.2025 | 1,56 | 1,57 | 1,46 | 1,46 | 1,39% | - |
| 03.12.2025 | 1,61 | 1,66 | 1,44 | 1,44 | -5,57% | - |
| 02.12.2025 | 1,59 | 1,63 | 1,53 | 1,53 | 3,74% | - |
| 01.12.2025 | 1,70 | 1,70 | 1,47 | 1,47 | -9,26% | - |
| 28.11.2025 | 1,69 | 1,72 | 1,62 | 1,62 | 0,31% | - |
| 27.11.2025 | 1,67 | 1,70 | 1,62 | 1,62 | 3,19% | - |
| 26.11.2025 | 1,71 | 1,72 | 1,57 | 1,57 | -5,72% | - |
| 25.11.2025 | 1,65 | 1,72 | 1,65 | 1,66 | 7,44% | - |
| 24.11.2025 | 1,66 | 1,71 | 1,55 | 1,55 | -2,22% | - |
| 21.11.2025 | 1,64 | 1,69 | 1,58 | 1,58 | 2,27% | - |
| 20.11.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -0,64% | - |
| 19.11.2025 | 1,66 | 1,66 | 1,56 | 1,56 | -0,64% | - |
| 18.11.2025 | 1,66 | 1,67 | 1,57 | 1,57 | -1,26% | - |
| 17.11.2025 | 1,67 | 1,67 | 1,59 | 1,59 | 2,59% | - |
| 14.11.2025 | 1,67 | 1,68 | 1,55 | 1,55 | -2,22% | - |
| 13.11.2025 | 1,66 | 1,67 | 1,58 | 1,58 | 3,95% | - |
| 12.11.2025 | 1,67 | 1,68 | 1,52 | 1,52 | 0,33% | - |
| 11.11.2025 | 1,65 | 1,74 | 1,52 | 1,52 | 0,33% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,51 | 1,51 | -2,58% | - |
| 07.11.2025 | 1,67 | 1,71 | 1,55 | 1,55 | 0,00% | - |
| 06.11.2025 | 1,71 | 1,73 | 1,55 | 1,55 | 0,00% | - |
| 05.11.2025 | 1,67 | 1,70 | 1,55 | 1,55 | -1,27% | - |
| 04.11.2025 | 1,67 | 1,69 | 1,57 | 1,57 | 0,00% | - |
| 03.11.2025 | 1,67 | 1,67 | 1,57 | 1,57 | 2,28% | - |
| 31.10.2025 | 1,67 | 1,68 | 1,54 | 1,54 | -1,60% | - |
| 30.10.2025 | 1,68 | 1,70 | 1,56 | 1,56 | -2,19% | - |
| 29.10.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -0,31% | - |
| 28.10.2025 | 1,66 | 1,68 | 1,60 | 1,60 | 4,23% | - |
| 27.10.2025 | 1,67 | 1,67 | 1,54 | 1,54 | -0,32% | - |
| 24.10.2025 | 1,74 | 1,74 | 1,54 | 1,54 | -4,35% | - |
| 23.10.2025 | 1,69 | 1,74 | 1,61 | 1,61 | -1,83% | - |
| 22.10.2025 | 1,63 | 1,75 | 1,63 | 1,64 | 10,81% | - |
| 21.10.2025 | 1,57 | 1,57 | 1,48 | 1,48 | 1,02% | - |
| 20.10.2025 | 1,56 | 1,57 | 1,47 | 1,47 | 3,53% | - |
| 17.10.2025 | 1,57 | 1,61 | 1,42 | 1,42 | -2,08% | - |
| 16.10.2025 | 1,53 | 1,56 | 1,45 | 1,45 | 0,00% | - |
| 15.10.2025 | 1,56 | 1,56 | 1,45 | 1,45 | 2,85% | - |
| 14.10.2025 | 1,56 | 1,56 | 1,41 | 1,41 | 0,00% | - |
| 13.10.2025 | 1,55 | 1,56 | 1,41 | 1,41 | -5,39% | - |
| 10.10.2025 | 1,57 | 1,57 | 1,49 | 1,49 | 0,34% | - |
| 09.10.2025 | 1,59 | 1,59 | 1,48 | 1,48 | -2,31% | - |
| 08.10.2025 | 1,57 | 1,59 | 1,52 | 1,52 | 1,68% | - |
| 07.10.2025 | 1,58 | 1,58 | 1,49 | 1,49 | -1,65% | - |
| 06.10.2025 | 1,55 | 1,58 | 1,52 | 1,52 | 8,21% | - |
| 03.10.2025 | 1,49 | 1,57 | 1,40 | 1,40 | 3,70% | - |
| 02.10.2025 | 1,54 | 1,64 | 1,35 | 1,35 | -14,01% | - |