116,200€
1,04%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 134,40 | 140,30 | 134,40 | 139,90 | 1,75% | 2.471,00 |
| 01.10.2025 | 138,60 | 139,60 | 136,10 | 137,50 | 0,36% | 714,00 |
| 30.09.2025 | 132,00 | 137,60 | 130,80 | 137,00 | 4,82% | 3.564,00 |
| 29.09.2025 | 133,60 | 135,00 | 130,10 | 130,70 | -1,13% | 3.897,00 |
| 26.09.2025 | 134,60 | 134,60 | 131,40 | 132,20 | -2,36% | 1.009,00 |
| 25.09.2025 | 138,60 | 138,60 | 135,20 | 135,40 | -1,96% | 1.698,00 |
| 24.09.2025 | 141,60 | 141,60 | 137,20 | 138,10 | -2,40% | 3.400,00 |
| 23.09.2025 | 141,00 | 143,50 | 140,60 | 141,50 | 0,00% | 1.207,00 |
| 22.09.2025 | 140,90 | 141,60 | 138,80 | 141,50 | 2,17% | 753,00 |
| 19.09.2025 | 142,40 | 142,70 | 138,20 | 138,50 | -1,84% | 801,00 |
| 18.09.2025 | 138,30 | 143,20 | 137,60 | 141,10 | 2,62% | 2.630,00 |
| 17.09.2025 | 143,60 | 144,20 | 137,50 | 137,50 | -2,20% | 2.049,00 |
| 16.09.2025 | 141,80 | 148,00 | 140,60 | 140,60 | -1,54% | 6.457,00 |
| 15.09.2025 | 133,40 | 144,20 | 133,40 | 142,80 | 5,54% | 4.160,00 |
| 12.09.2025 | 134,80 | 135,60 | 134,00 | 135,30 | 1,05% | 376,00 |
| 11.09.2025 | 135,40 | 138,00 | 133,60 | 133,90 | 0,45% | 432,00 |
| 10.09.2025 | 138,00 | 139,20 | 133,00 | 133,30 | -3,55% | 3.126,00 |
| 09.09.2025 | 138,80 | 139,20 | 136,40 | 138,20 | -2,19% | 473,00 |
| 08.09.2025 | 142,40 | 142,40 | 140,40 | 141,30 | 1,00% | 196,00 |
| 05.09.2025 | 138,70 | 140,20 | 133,90 | 139,90 | 0,94% | 7.609,00 |
| 04.09.2025 | 140,40 | 142,00 | 137,20 | 138,60 | -1,77% | 3.682,00 |
| 03.09.2025 | 143,40 | 146,50 | 140,60 | 141,10 | -1,05% | 2.294,00 |
| 02.09.2025 | 148,20 | 148,20 | 141,60 | 142,60 | -3,26% | 1.845,00 |
| 01.09.2025 | 143,80 | 148,60 | 143,00 | 147,40 | 2,57% | 2.457,00 |
| 29.08.2025 | 147,20 | 147,20 | 143,20 | 143,70 | -2,18% | 3.187,00 |
| 28.08.2025 | 148,80 | 150,20 | 143,30 | 146,90 | -0,61% | 3.529,00 |
| 27.08.2025 | 151,80 | 152,40 | 147,50 | 147,80 | -2,76% | 5.647,00 |
| 26.08.2025 | 152,70 | 153,40 | 150,10 | 152,00 | -1,55% | 2.104,00 |
| 25.08.2025 | 153,20 | 154,80 | 149,60 | 154,40 | 0,85% | 3.477,00 |
| 22.08.2025 | 152,90 | 154,40 | 151,30 | 153,10 | -0,07% | 3.282,00 |
| 21.08.2025 | 154,20 | 155,80 | 151,40 | 153,20 | -1,23% | 2.855,00 |
| 20.08.2025 | 156,70 | 157,90 | 154,20 | 155,10 | -1,15% | 1.966,00 |
| 19.08.2025 | 156,40 | 158,80 | 154,30 | 156,90 | -0,25% | 3.931,00 |
| 18.08.2025 | 159,50 | 159,60 | 153,40 | 157,30 | -1,44% | 5.692,00 |
| 15.08.2025 | 164,40 | 166,40 | 158,10 | 159,60 | -2,62% | 6.331,00 |
| 14.08.2025 | 156,60 | 164,80 | 155,80 | 163,90 | 4,26% | 4.555,00 |
| 13.08.2025 | 159,20 | 163,60 | 155,60 | 157,20 | -1,26% | 8.433,00 |
| 12.08.2025 | 172,40 | 172,40 | 157,20 | 159,20 | -7,50% | 16.381,00 |
| 11.08.2025 | 186,20 | 195,80 | 170,60 | 172,10 | -7,07% | 9.222,00 |
| 08.08.2025 | 188,20 | 188,40 | 183,40 | 185,20 | -1,07% | 1.055,00 |
| 07.08.2025 | 185,00 | 188,20 | 183,00 | 187,20 | 2,02% | 1.718,00 |
| 06.08.2025 | 181,40 | 185,10 | 180,40 | 183,50 | 0,94% | 900,00 |
| 05.08.2025 | 182,30 | 185,00 | 180,00 | 181,80 | -0,11% | 2.346,00 |
| 04.08.2025 | 181,80 | 182,80 | 180,20 | 182,00 | 0,33% | 1.799,00 |
| 01.08.2025 | 187,90 | 188,40 | 177,20 | 181,40 | -3,30% | 6.927,00 |
| 31.07.2025 | 192,60 | 193,40 | 186,20 | 187,60 | -3,05% | 1.497,00 |
| 30.07.2025 | 195,50 | 195,80 | 189,40 | 193,50 | -1,12% | 3.173,00 |
| 29.07.2025 | 205,00 | 208,75 | 194,40 | 195,70 | -4,42% | 8.187,00 |
| 28.07.2025 | 198,50 | 206,75 | 195,80 | 204,75 | 4,46% | 3.299,00 |
| 25.07.2025 | 196,60 | 196,80 | 192,40 | 196,00 | -0,46% | 2.480,00 |
| 24.07.2025 | 202,00 | 202,25 | 192,20 | 196,90 | -2,65% | 2.497,00 |
| 23.07.2025 | 201,50 | 202,50 | 198,30 | 202,25 | 0,82% | 747,00 |
| 22.07.2025 | 200,40 | 201,50 | 197,20 | 200,60 | -0,94% | 2.777,00 |
| 21.07.2025 | 198,20 | 204,00 | 197,60 | 202,50 | 2,69% | 1.971,00 |
| 18.07.2025 | 210,00 | 212,00 | 196,20 | 197,20 | -5,98% | 6.398,00 |
| 17.07.2025 | 210,00 | 213,75 | 201,50 | 209,75 | 0,24% | 1.768,00 |
| 16.07.2025 | 215,00 | 215,50 | 207,25 | 209,25 | -1,30% | 2.611,00 |
| 15.07.2025 | 208,50 | 214,00 | 208,50 | 212,00 | 2,17% | 2.477,00 |
| 14.07.2025 | 207,75 | 210,00 | 204,00 | 207,50 | -1,19% | 2.064,00 |
| 11.07.2025 | 215,00 | 217,50 | 209,00 | 210,00 | -2,67% | 2.191,00 |
| 10.07.2025 | 213,75 | 218,00 | 212,50 | 215,75 | 1,05% | 2.492,00 |
| 09.07.2025 | 202,50 | 214,75 | 201,75 | 213,50 | 5,30% | 3.653,00 |
| 08.07.2025 | 201,75 | 205,00 | 201,00 | 202,75 | 0,75% | 1.321,00 |
| 07.07.2025 | 198,30 | 202,50 | 195,60 | 201,25 | 1,90% | 1.049,00 |