46,800€
-0,85%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 46,90 | 48,10 | 46,40 | 46,80 | -0,85% | - |
| 02.02.2023 | 45,50 | 47,20 | 45,30 | 47,20 | 3,74% | - |
| 01.02.2023 | 46,10 | 46,20 | 45,20 | 45,50 | -1,09% | - |
| 31.01.2023 | 45,50 | 46,60 | 45,30 | 46,00 | 1,10% | - |
| 30.01.2023 | 46,30 | 47,40 | 45,30 | 45,50 | -1,94% | - |
| 27.01.2023 | 46,30 | 46,90 | 46,10 | 46,40 | 0,00% | - |
| 26.01.2023 | 45,90 | 47,20 | 45,70 | 46,40 | 1,31% | - |
| 25.01.2023 | 45,70 | 45,90 | 44,60 | 45,80 | -0,43% | - |
| 24.01.2023 | 45,10 | 46,10 | 44,90 | 46,00 | 1,77% | - |
| 23.01.2023 | 43,10 | 45,50 | 42,90 | 45,20 | 4,63% | - |
| 20.01.2023 | 43,10 | 43,30 | 41,60 | 43,20 | 0,47% | - |
| 19.01.2023 | 43,10 | 44,40 | 42,70 | 43,00 | -0,46% | - |
| 18.01.2023 | 42,10 | 43,40 | 41,70 | 43,20 | 3,35% | - |
| 17.01.2023 | 39,70 | 42,10 | 38,80 | 41,80 | 5,29% | - |
| 16.01.2023 | 39,70 | 40,00 | 39,70 | 39,70 | -0,25% | - |
| 13.01.2023 | 39,10 | 40,90 | 38,50 | 39,80 | 2,05% | - |
| 12.01.2023 | 38,30 | 39,80 | 37,90 | 39,00 | 2,09% | - |
| 11.01.2023 | 38,30 | 38,80 | 37,30 | 38,20 | 0,53% | - |
| 10.01.2023 | 37,10 | 38,60 | 36,90 | 38,00 | 1,88% | - |
| 09.01.2023 | 37,30 | 38,10 | 37,00 | 37,30 | 0,00% | - |
| 06.01.2023 | 37,10 | 37,80 | 36,30 | 37,30 | 0,81% | - |
| 05.01.2023 | 37,90 | 38,10 | 36,80 | 37,00 | -2,63% | - |
| 04.01.2023 | 37,50 | 38,40 | 37,30 | 38,00 | 0,80% | - |
| 03.01.2023 | 37,30 | 38,50 | 36,70 | 37,70 | 1,62% | - |
| 02.01.2023 | 37,10 | 37,30 | 37,10 | 37,10 | -3,64% | - |
| 30.12.2022 | 38,70 | 38,70 | 38,30 | 38,50 | 0,00% | - |
| 29.12.2022 | 36,30 | 38,60 | 36,30 | 38,50 | 6,06% | - |
| 28.12.2022 | 37,10 | 37,90 | 35,90 | 36,30 | -1,89% | - |
| 27.12.2022 | 37,30 | 37,70 | 36,50 | 37,00 | -0,80% | - |
| 23.12.2022 | 36,50 | 38,10 | 36,30 | 37,30 | 1,91% | - |
| 22.12.2022 | 35,10 | 36,60 | 34,40 | 36,60 | 4,57% | - |
| 21.12.2022 | 34,50 | 35,10 | 34,40 | 35,00 | 1,74% | - |
| 20.12.2022 | 32,70 | 34,50 | 32,00 | 34,40 | 4,88% | - |
| 19.12.2022 | 31,30 | 33,00 | 30,80 | 32,80 | 4,13% | - |
| 16.12.2022 | 32,10 | 32,10 | 30,50 | 31,50 | -1,56% | - |
| 15.12.2022 | 32,70 | 32,90 | 30,90 | 32,00 | -1,84% | - |
| 14.12.2022 | 32,70 | 33,60 | 31,50 | 32,60 | -0,31% | - |
| 13.12.2022 | 33,10 | 34,60 | 32,60 | 32,70 | -0,91% | - |
| 12.12.2022 | 32,70 | 33,60 | 31,50 | 33,00 | 1,54% | - |
| 09.12.2022 | 35,70 | 36,40 | 32,30 | 32,50 | -9,22% | - |
| 08.12.2022 | 34,30 | 36,00 | 34,20 | 35,80 | 4,07% | - |
| 07.12.2022 | 36,10 | 36,60 | 34,10 | 34,40 | -4,71% | - |
| 06.12.2022 | 35,50 | 36,70 | 34,50 | 36,10 | 1,69% | - |
| 05.12.2022 | 35,70 | 36,00 | 34,70 | 35,50 | -1,66% | - |
| 02.12.2022 | 35,90 | 36,50 | 35,00 | 36,10 | -0,28% | - |
| 01.12.2022 | 35,90 | 36,70 | 35,10 | 36,20 | 1,40% | - |
| 30.11.2022 | 35,70 | 36,00 | 34,40 | 35,70 | 0,00% | - |
| 29.11.2022 | 35,10 | 36,10 | 34,40 | 35,70 | 1,13% | - |
| 28.11.2022 | 36,50 | 36,90 | 34,50 | 35,30 | -3,55% | - |
| 25.11.2022 | 36,90 | 37,40 | 36,60 | 36,60 | -0,81% | - |
| 24.11.2022 | 36,90 | 37,10 | 36,90 | 36,90 | -0,27% | - |
| 23.11.2022 | 37,70 | 38,20 | 36,70 | 37,00 | -1,60% | - |
| 22.11.2022 | 36,90 | 37,90 | 36,30 | 37,60 | 1,62% | - |
| 21.11.2022 | 36,50 | 37,20 | 35,90 | 37,00 | 1,65% | - |
| 18.11.2022 | 36,90 | 37,70 | 36,00 | 36,40 | -1,89% | - |
| 17.11.2022 | 38,30 | 38,30 | 36,50 | 37,10 | -2,11% | - |
| 16.11.2022 | 40,70 | 40,70 | 37,90 | 37,90 | -7,11% | - |
| 15.11.2022 | 42,10 | 42,30 | 39,60 | 40,80 | -2,39% | - |
| 14.11.2022 | 41,30 | 42,00 | 40,60 | 41,80 | 1,70% | - |
| 11.11.2022 | 41,00 | 42,00 | 39,90 | 41,10 | 1,73% | - |
| 10.11.2022 | 37,30 | 40,80 | 37,30 | 40,40 | 8,02% | - |
| 09.11.2022 | 34,30 | 40,20 | 33,60 | 37,40 | 9,04% | - |
| 08.11.2022 | 35,70 | 36,10 | 33,40 | 34,30 | -3,65% | - |
| 07.11.2022 | 35,90 | 35,90 | 33,10 | 35,60 | -0,56% | - |
| 04.11.2022 | 37,90 | 37,90 | 35,20 | 35,80 | -4,53% | - |
| 03.11.2022 | 37,90 | 38,50 | 37,10 | 37,50 | -0,53% | - |
| 02.11.2022 | 38,30 | 38,60 | 37,30 | 37,70 | -1,31% | - |
| 01.11.2022 | 37,10 | 38,40 | 36,30 | 38,20 | 2,96% | - |
| 31.10.2022 | 35,10 | 37,60 | 35,00 | 37,10 | 5,40% | - |
| 28.10.2022 | 34,30 | 35,90 | 34,10 | 35,20 | 2,03% | - |
| 27.10.2022 | 33,30 | 36,20 | 33,10 | 34,50 | 4,23% | - |
| 26.10.2022 | 32,10 | 33,70 | 31,40 | 33,10 | 2,80% | - |
| 25.10.2022 | 28,90 | 32,50 | 28,40 | 32,20 | 12,20% | - |
| 24.10.2022 | 29,70 | 30,10 | 27,90 | 28,70 | -3,04% | - |
| 21.10.2022 | 31,50 | 32,10 | 29,60 | 29,60 | -6,33% | - |
| 20.10.2022 | 34,90 | 34,90 | 31,60 | 31,60 | -9,20% | - |
| 19.10.2022 | 37,70 | 38,10 | 34,80 | 34,80 | -6,70% | - |
| 18.10.2022 | 39,90 | 40,30 | 37,10 | 37,30 | -5,33% | - |
| 17.10.2022 | 38,10 | 39,90 | 38,00 | 39,40 | 3,68% | - |
| 14.10.2022 | 38,30 | 40,30 | 37,30 | 38,00 | -1,04% | - |
| 13.10.2022 | 37,70 | 38,80 | 37,10 | 38,40 | 1,59% | - |
| 12.10.2022 | 36,70 | 38,10 | 36,60 | 37,80 | 3,56% | - |
| 11.10.2022 | 37,90 | 38,80 | 36,20 | 36,50 | -3,95% | - |
| 10.10.2022 | 34,10 | 39,40 | 33,90 | 38,00 | 11,76% | - |
| 07.10.2022 | 36,30 | 36,80 | 33,40 | 34,00 | -7,10% | - |
| 06.10.2022 | 39,50 | 39,80 | 36,30 | 36,60 | -7,11% | - |
| 05.10.2022 | 39,90 | 40,50 | 39,10 | 39,40 | -1,25% | - |
| 04.10.2022 | 39,30 | 40,90 | 39,00 | 39,90 | 2,05% | - |
| 03.10.2022 | 39,90 | 40,60 | 39,10 | 39,10 | -2,25% | - |
| 30.09.2022 | 41,30 | 41,90 | 40,00 | 40,00 | -3,38% | - |
| 29.09.2022 | 43,10 | 43,10 | 40,40 | 41,40 | -3,27% | - |
| 28.09.2022 | 43,50 | 43,90 | 42,30 | 42,80 | -2,06% | - |
| 27.09.2022 | 45,50 | 45,90 | 42,90 | 43,70 | -3,74% | - |
| 26.09.2022 | 45,90 | 46,10 | 44,70 | 45,40 | -0,66% | - |
| 23.09.2022 | 48,10 | 48,30 | 44,90 | 45,70 | -5,19% | - |
| 22.09.2022 | 48,70 | 48,90 | 47,70 | 48,20 | -1,63% | - |
| 21.09.2022 | 48,20 | 49,50 | 48,00 | 49,00 | 2,30% | - |
| 20.09.2022 | 51,25 | 51,50 | 47,70 | 47,90 | -5,62% | - |
| 19.09.2022 | 50,75 | 51,50 | 49,60 | 50,75 | 0,00% | - |
| 16.09.2022 | 50,25 | 52,75 | 50,00 | 50,75 | 0,00% | - |