1,445€
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.10.2025 | 1,66 | 1,66 | 1,50 | 1,57 | -1,26% | - |
30.09.2025 | 1,66 | 1,66 | 1,59 | 1,59 | 0,63% | - |
29.09.2025 | 1,66 | 1,66 | 1,58 | 1,58 | 0,32% | - |
26.09.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -0,32% | - |
25.09.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -0,63% | - |
24.09.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -2,15% | - |
23.09.2025 | 1,71 | 1,71 | 1,63 | 1,63 | -1,22% | - |
22.09.2025 | 1,70 | 1,71 | 1,65 | 1,65 | 0,00% | - |
19.09.2025 | 1,68 | 1,70 | 1,65 | 1,65 | -1,50% | - |
18.09.2025 | 1,76 | 1,76 | 1,67 | 1,67 | -5,38% | - |
17.09.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 8,62% | - |
16.09.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -2,40% | - |
15.09.2025 | 1,73 | 1,76 | 1,67 | 1,67 | 2,46% | - |
12.09.2025 | 1,72 | 1,77 | 1,63 | 1,63 | -0,61% | - |
11.09.2025 | 1,72 | 1,73 | 1,64 | 1,64 | 2,51% | - |
10.09.2025 | 1,75 | 1,77 | 1,60 | 1,60 | -2,15% | - |
09.09.2025 | 1,74 | 1,80 | 1,63 | 1,63 | 3,16% | - |
05.09.2025 | 1,70 | 1,70 | 1,58 | 1,58 | -6,40% | - |
04.09.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 7,52% | - |
03.09.2025 | 1,65 | 1,68 | 1,57 | 1,57 | 0,96% | - |
02.09.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -0,96% | - |
01.09.2025 | 1,69 | 1,72 | 1,57 | 1,57 | -1,57% | - |
29.08.2025 | 1,72 | 1,73 | 1,60 | 1,60 | 0,00% | - |
28.08.2025 | 1,71 | 1,73 | 1,60 | 1,60 | -0,31% | - |
27.08.2025 | 1,73 | 1,73 | 1,60 | 1,60 | -0,62% | - |
26.08.2025 | 1,75 | 1,76 | 1,58 | 1,61 | -7,31% | - |
25.08.2025 | 1,71 | 1,79 | 1,71 | 1,74 | 1,28% | - |
22.08.2025 | 1,79 | 1,79 | 1,65 | 1,72 | -2,83% | - |
21.08.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,40% | - |
20.08.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 0,96% | - |
19.08.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | - |
18.08.2025 | 1,80 | 1,81 | 1,78 | 1,78 | 0,45% | - |
15.08.2025 | 1,78 | 1,79 | 1,78 | 1,78 | -0,45% | - |
14.08.2025 | 1,78 | 1,82 | 1,78 | 1,78 | -0,11% | - |
13.08.2025 | 1,78 | 1,83 | 1,78 | 1,79 | 0,28% | - |
12.08.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,28% | - |
11.08.2025 | 1,71 | 1,80 | 1,54 | 1,80 | 5,25% | - |
08.08.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -4,19% | - |
07.08.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,71% | - |
06.08.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -0,85% | - |
05.08.2025 | 1,77 | 1,78 | 1,77 | 1,77 | -0,11% | - |
04.08.2025 | 1,78 | 1,78 | 1,76 | 1,78 | -1,11% | - |
01.08.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,39% | - |
31.07.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 0,00% | - |
30.07.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,62% | - |
29.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,06% | - |
28.07.2025 | 1,66 | 1,78 | 1,66 | 1,78 | 0,57% | - |
25.07.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,45% | - |
24.07.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -0,73% | - |
23.07.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,28% | - |
22.07.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,31% | - |
21.07.2025 | 1,76 | 1,76 | 1,74 | 1,76 | -0,28% | - |
18.07.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,40% | - |
17.07.2025 | 1,77 | 1,78 | 1,73 | 1,75 | 0,46% | - |
16.07.2025 | 1,72 | 1,76 | 1,69 | 1,75 | 1,45% | - |
15.07.2025 | 1,73 | 1,74 | 1,69 | 1,72 | -0,86% | - |
14.07.2025 | 1,70 | 1,76 | 1,65 | 1,74 | 2,36% | - |
11.07.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 1,19% | - |
10.07.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -0,18% | - |
09.07.2025 | 1,64 | 1,74 | 1,64 | 1,68 | 3,26% | - |
08.07.2025 | 1,65 | 1,66 | 1,60 | 1,63 | -1,81% | - |
07.07.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,30% | - |
04.07.2025 | 1,66 | 1,67 | 1,56 | 1,65 | -0,48% | - |
03.07.2025 | 1,62 | 1,71 | 1,62 | 1,66 | 2,35% | - |
02.07.2025 | 1,67 | 1,68 | 1,62 | 1,62 | 0,12% | - |
01.07.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -0,74% | - |
30.06.2025 | 1,68 | 1,69 | 1,58 | 1,63 | -2,98% | - |
27.06.2025 | 1,70 | 1,70 | 1,65 | 1,68 | -1,18% | - |
26.06.2025 | 1,61 | 1,73 | 1,58 | 1,70 | 0,00% | - |
25.06.2025 | 1,53 | 1,72 | 1,53 | 1,70 | 2,10% | - |
24.06.2025 | 1,67 | 1,69 | 1,64 | 1,67 | -0,60% | - |
23.06.2025 | 1,55 | 1,74 | 1,55 | 1,68 | 1,82% | - |
20.06.2025 | 1,68 | 1,73 | 1,64 | 1,65 | -1,97% | - |
19.06.2025 | 1,73 | 1,75 | 1,66 | 1,68 | -2,72% | - |
18.06.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,47% | - |
17.06.2025 | 1,55 | 1,73 | 1,55 | 1,70 | -0,47% | - |
16.06.2025 | 1,79 | 1,79 | 1,61 | 1,71 | -4,58% | - |
13.06.2025 | 1,64 | 1,86 | 1,63 | 1,79 | 10,15% | - |
12.06.2025 | 1,35 | 1,66 | 1,35 | 1,63 | 12,07% | - |
11.06.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,34% | - |
10.06.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,83% | - |
09.06.2025 | 1,35 | 1,45 | 1,35 | 1,44 | -0,14% | - |
06.06.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,36% | - |
05.06.2025 | 1,41 | 1,55 | 1,41 | 1,48 | -3,27% | - |
04.06.2025 | 1,44 | 1,55 | 1,44 | 1,53 | -0,97% | - |
03.06.2025 | 1,40 | 1,57 | 1,40 | 1,55 | 3,14% | - |
02.06.2025 | 1,36 | 1,52 | 1,36 | 1,50 | 2,96% | - |
30.05.2025 | 1,39 | 1,52 | 1,39 | 1,46 | -2,68% | - |
29.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,20% | - |
28.05.2025 | 1,35 | 1,50 | 1,35 | 1,50 | 3,31% | - |