91,750€
4,86%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 89,90 | 89,90 | 86,95 | 89,15 | 1,89% | 1.695,00 |
| 04.03.2026 | 86,70 | 87,60 | 85,35 | 87,50 | -0,28% | 5.229,00 |
| 03.03.2026 | 89,30 | 89,45 | 87,50 | 87,75 | -3,15% | 1.989,00 |
| 02.03.2026 | 93,20 | 93,80 | 88,55 | 90,60 | -1,04% | 8.858,00 |
| 27.02.2026 | 84,90 | 94,90 | 83,30 | 91,55 | 11,24% | 16.904,00 |
| 26.02.2026 | 82,90 | 83,00 | 80,20 | 82,30 | -0,30% | 1.837,00 |
| 25.02.2026 | 80,70 | 82,90 | 79,50 | 82,55 | 5,56% | 4.203,00 |
| 24.02.2026 | 80,05 | 80,90 | 77,25 | 78,20 | -0,95% | 3.252,00 |
| 23.02.2026 | 83,90 | 83,90 | 78,70 | 78,95 | -6,84% | 12.135,00 |
| 20.02.2026 | 84,75 | 84,75 | 84,50 | 84,75 | -0,59% | 91,00 |
| 19.02.2026 | 83,30 | 86,00 | 83,20 | 85,25 | 2,34% | 3.927,00 |
| 18.02.2026 | 84,30 | 85,50 | 82,80 | 83,30 | 0,00% | 2.369,00 |
| 17.02.2026 | 84,80 | 84,80 | 82,65 | 83,30 | -3,76% | 3.949,00 |
| 16.02.2026 | 86,00 | 87,60 | 84,30 | 86,55 | -0,06% | 5.771,00 |
| 13.02.2026 | 86,10 | 87,05 | 85,30 | 86,60 | 0,81% | 1.663,00 |
| 12.02.2026 | 87,15 | 87,45 | 85,10 | 85,90 | -3,97% | 4.089,00 |
| 11.02.2026 | 93,50 | 95,00 | 88,95 | 89,45 | -3,87% | 6.367,00 |
| 10.02.2026 | 95,00 | 95,30 | 93,05 | 93,05 | -1,27% | 1.981,00 |
| 09.02.2026 | 90,40 | 94,95 | 89,70 | 94,25 | 5,31% | 8.179,00 |
| 06.02.2026 | 89,20 | 89,70 | 85,50 | 89,50 | 0,11% | 4.901,00 |
| 05.02.2026 | 89,75 | 91,60 | 89,30 | 89,40 | -1,43% | 2.633,00 |
| 04.02.2026 | 93,00 | 93,60 | 89,00 | 90,70 | -1,89% | 7.881,00 |
| 03.02.2026 | 95,20 | 96,40 | 90,50 | 92,45 | -3,40% | 8.577,00 |
| 02.02.2026 | 98,10 | 99,00 | 95,60 | 95,70 | -2,94% | 7.896,00 |
| 30.01.2026 | 100,20 | 100,40 | 98,00 | 98,60 | -1,00% | 3.077,00 |
| 29.01.2026 | 101,80 | 101,80 | 99,60 | 99,60 | -1,97% | 1.314,00 |
| 28.01.2026 | 102,60 | 103,20 | 101,60 | 101,60 | -0,29% | 1.893,00 |
| 27.01.2026 | 106,00 | 106,00 | 100,20 | 101,90 | -3,41% | 4.262,00 |
| 26.01.2026 | 102,60 | 106,00 | 102,60 | 105,50 | 2,53% | 4.367,00 |
| 23.01.2026 | 104,40 | 105,30 | 101,40 | 102,90 | -0,29% | 2.826,00 |
| 22.01.2026 | 104,60 | 106,00 | 100,20 | 103,20 | 1,88% | 11.743,00 |
| 21.01.2026 | 103,80 | 104,30 | 97,45 | 101,30 | -2,22% | 31.987,00 |
| 20.01.2026 | 115,00 | 117,20 | 103,20 | 103,60 | -16,11% | 32.193,00 |
| 19.01.2026 | 125,00 | 125,70 | 122,20 | 123,50 | -3,44% | 1.520,00 |
| 15.01.2026 | 127,50 | 127,90 | 127,40 | 127,90 | -2,89% | - |
| 13.01.2026 | 132,20 | 132,20 | 131,20 | 131,70 | 0,23% | 41,00 |
| 12.01.2026 | 128,50 | 132,00 | 128,20 | 131,40 | 4,87% | 4.214,00 |
| 08.01.2026 | 127,20 | 128,90 | 125,30 | 125,30 | -2,34% | 880,00 |
| 07.01.2026 | 127,60 | 129,20 | 125,80 | 128,30 | 0,55% | 1.803,00 |
| 06.01.2026 | 130,00 | 130,20 | 127,30 | 127,60 | -1,31% | 767,00 |
| 05.01.2026 | 126,40 | 131,00 | 126,40 | 129,30 | -0,15% | 4.265,00 |
| 02.01.2026 | 128,20 | 131,60 | 127,70 | 129,50 | 1,09% | 458,00 |
| 30.12.2025 | 127,00 | 128,70 | 126,70 | 128,10 | 1,67% | 622,00 |
| 29.12.2025 | 125,20 | 126,30 | 125,20 | 126,00 | 2,11% | 209,00 |
| 23.12.2025 | 123,00 | 123,80 | 123,00 | 123,40 | -1,67% | 672,00 |
| 22.12.2025 | 125,60 | 128,30 | 123,40 | 125,50 | 1,78% | 3.508,00 |
| 18.12.2025 | 123,30 | 123,40 | 123,30 | 123,30 | 0,08% | - |
| 17.12.2025 | 123,70 | 123,80 | 122,20 | 123,20 | 0,41% | 207,00 |
| 16.12.2025 | 123,30 | 123,90 | 121,80 | 122,70 | -0,24% | 497,00 |
| 15.12.2025 | 127,20 | 127,90 | 123,00 | 123,00 | -4,73% | 1.970,00 |
| 12.12.2025 | 130,60 | 130,60 | 129,10 | 129,10 | 1,73% | 126,00 |
| 11.12.2025 | 128,40 | 129,60 | 126,40 | 126,90 | -1,55% | 1.096,00 |
| 10.12.2025 | 125,60 | 129,50 | 125,60 | 128,90 | 0,47% | 1.011,00 |
| 08.12.2025 | 136,80 | 137,60 | 127,90 | 128,30 | -6,96% | 4.087,00 |
| 05.12.2025 | 138,40 | 138,40 | 137,80 | 137,90 | 0,36% | 300,00 |
| 04.12.2025 | 132,20 | 138,00 | 131,60 | 137,40 | 5,05% | 7.327,00 |
| 03.12.2025 | 134,80 | 135,50 | 130,50 | 130,80 | -2,02% | 1.754,00 |
| 02.12.2025 | 128,60 | 138,00 | 127,40 | 133,50 | 10,24% | 9.430,00 |
| 01.12.2025 | 123,30 | 124,10 | 121,10 | 121,10 | -3,20% | 2.511,00 |
| 28.11.2025 | 126,80 | 126,80 | 122,70 | 125,10 | -1,26% | 2.682,00 |
| 27.11.2025 | 123,60 | 128,20 | 123,40 | 126,70 | 2,10% | 3.868,00 |
| 26.11.2025 | 121,20 | 124,80 | 120,50 | 124,10 | 4,20% | 1.701,00 |
| 25.11.2025 | 116,40 | 120,20 | 115,20 | 119,10 | 2,50% | 2.689,00 |
| 24.11.2025 | 115,10 | 118,80 | 114,90 | 116,20 | -3,17% | 2.965,00 |
| 21.11.2025 | 115,70 | 120,70 | 115,60 | 120,00 | 1,69% | 358,00 |
| 20.11.2025 | 120,80 | 123,00 | 118,00 | 118,00 | 3,15% | 2.179,00 |
| 19.11.2025 | 107,60 | 115,20 | 107,20 | 114,40 | 9,47% | 4.797,00 |
| 18.11.2025 | 105,30 | 105,50 | 102,90 | 104,50 | -1,32% | 4.226,00 |
| 17.11.2025 | 109,60 | 109,80 | 105,00 | 105,90 | -3,81% | 6.314,00 |
| 14.11.2025 | 112,00 | 112,60 | 108,10 | 110,10 | -2,91% | 7.321,00 |
| 13.11.2025 | 114,40 | 115,70 | 113,20 | 113,40 | -2,33% | 1.653,00 |
| 12.11.2025 | 117,60 | 118,20 | 114,40 | 116,10 | -0,26% | 1.395,00 |
| 11.11.2025 | 120,60 | 120,80 | 113,60 | 116,40 | -5,98% | 5.269,00 |
| 10.11.2025 | 125,00 | 129,80 | 120,90 | 123,80 | 5,36% | 6.512,00 |
| 07.11.2025 | 119,50 | 120,60 | 116,60 | 117,50 | -2,00% | 2.695,00 |
| 06.11.2025 | 121,00 | 122,10 | 119,30 | 119,90 | -0,58% | 3.007,00 |
| 05.11.2025 | 122,80 | 122,80 | 120,20 | 120,60 | -2,90% | 1.579,00 |
| 04.11.2025 | 126,30 | 126,40 | 123,80 | 124,20 | -4,46% | 702,00 |
| 03.11.2025 | 130,40 | 134,00 | 129,40 | 130,00 | 0,00% | 2.066,00 |
| 31.10.2025 | 130,80 | 130,80 | 129,30 | 130,00 | 0,93% | 472,00 |
| 30.10.2025 | 127,00 | 129,00 | 126,60 | 128,80 | 1,02% | 691,00 |
| 29.10.2025 | 132,60 | 134,20 | 124,50 | 127,50 | -3,70% | 10.522,00 |
| 28.10.2025 | 139,00 | 139,20 | 131,70 | 132,40 | -5,56% | 10.525,00 |
| 27.10.2025 | 152,80 | 152,80 | 139,20 | 140,20 | -6,84% | 6.917,00 |
| 24.10.2025 | 153,10 | 155,60 | 150,00 | 150,50 | -1,31% | 590,00 |
| 23.10.2025 | 152,20 | 154,80 | 152,20 | 152,50 | -0,65% | 200,00 |
| 22.10.2025 | 155,20 | 155,50 | 149,00 | 153,50 | 0,72% | 1.214,00 |
| 21.10.2025 | 153,00 | 153,60 | 151,20 | 152,40 | -0,33% | 278,00 |
| 20.10.2025 | 153,40 | 154,00 | 151,40 | 152,90 | 1,59% | 990,00 |
| 17.10.2025 | 153,80 | 155,00 | 147,00 | 150,50 | -2,97% | 2.691,00 |
| 16.10.2025 | 155,00 | 156,80 | 151,60 | 155,10 | 2,11% | 4.656,00 |
| 15.10.2025 | 142,60 | 151,90 | 142,60 | 151,90 | 6,08% | 3.622,00 |
| 14.10.2025 | 144,40 | 145,70 | 141,40 | 143,20 | -1,24% | 900,00 |
| 13.10.2025 | 144,10 | 145,40 | 141,50 | 145,00 | -0,21% | 2.407,00 |
| 10.10.2025 | 147,90 | 149,30 | 144,80 | 145,30 | -0,55% | 3.656,00 |
| 09.10.2025 | 146,80 | 147,60 | 145,00 | 146,10 | 0,90% | 583,00 |
| 08.10.2025 | 143,80 | 144,90 | 142,00 | 144,80 | 0,42% | 681,00 |
| 07.10.2025 | 145,80 | 146,40 | 142,20 | 144,20 | 0,21% | 1.246,00 |
| 06.10.2025 | 142,20 | 145,00 | 141,60 | 143,90 | 3,75% | 3.993,00 |
| 03.10.2025 | 141,80 | 143,30 | 138,40 | 138,70 | -0,86% | 934,00 |