144,800€
6,43%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 136,15 | 145,50 | 136,15 | 144,75 | 6,39% | 4.450,00 |
| 30.11.2023 | 136,90 | 138,00 | 132,80 | 136,05 | -0,51% | 461,00 |
| 29.11.2023 | 136,00 | 140,30 | 135,50 | 136,75 | 0,26% | 1.755,00 |
| 28.11.2023 | 134,40 | 137,05 | 131,50 | 136,40 | 1,56% | 310,00 |
| 27.11.2023 | 134,30 | 137,55 | 133,10 | 134,30 | -0,11% | 2.318,00 |
| 24.11.2023 | 132,85 | 135,70 | 131,10 | 134,45 | 1,09% | 1.834,00 |
| 23.11.2023 | 136,60 | 136,80 | 131,70 | 133,00 | -2,64% | 756,00 |
| 22.11.2023 | 136,60 | 138,25 | 135,10 | 136,60 | 0,11% | 976,00 |
| 21.11.2023 | 141,10 | 141,80 | 135,55 | 136,45 | -3,33% | 4.053,00 |
| 20.11.2023 | 139,20 | 143,05 | 136,50 | 141,15 | 1,26% | 3.577,00 |
| 17.11.2023 | 134,80 | 141,40 | 133,70 | 139,40 | 2,54% | 1.345,00 |
| 16.11.2023 | 139,50 | 139,50 | 128,50 | 135,95 | -2,12% | 2.479,00 |
| 15.11.2023 | 133,25 | 142,60 | 130,40 | 138,90 | 4,55% | 7.070,00 |
| 14.11.2023 | 126,25 | 133,95 | 124,80 | 132,85 | 5,23% | 3.124,00 |
| 13.11.2023 | 126,05 | 131,30 | 124,90 | 126,25 | -0,71% | 1.676,00 |
| 10.11.2023 | 127,90 | 128,50 | 125,00 | 127,15 | -0,93% | 817,00 |
| 09.11.2023 | 129,05 | 132,25 | 126,90 | 128,35 | -0,54% | 1.412,00 |
| 08.11.2023 | 126,80 | 130,50 | 124,55 | 129,05 | 1,69% | 1.532,00 |
| 07.11.2023 | 126,20 | 128,45 | 124,10 | 126,90 | -0,12% | 1.388,00 |
| 06.11.2023 | 132,20 | 133,10 | 124,10 | 127,05 | -3,35% | 3.770,00 |
| 03.11.2023 | 127,30 | 134,05 | 125,45 | 131,45 | 3,14% | 3.763,00 |
| 02.11.2023 | 117,25 | 128,80 | 117,20 | 127,45 | 8,89% | 5.430,00 |
| 01.11.2023 | 115,90 | 118,60 | 114,30 | 117,05 | 1,43% | 1.139,00 |
| 31.10.2023 | 109,05 | 116,40 | 108,35 | 115,40 | 5,24% | 1.398,00 |
| 30.10.2023 | 111,85 | 113,60 | 107,20 | 109,65 | -1,75% | 1.942,00 |
| 27.10.2023 | 93,95 | 114,00 | 92,55 | 111,60 | 20,03% | 3.572,00 |
| 26.10.2023 | 103,90 | 107,10 | 92,05 | 92,98 | -11,03% | 5.659,00 |
| 25.10.2023 | 109,35 | 111,90 | 104,05 | 104,50 | -6,07% | 1.415,00 |
| 24.10.2023 | 104,55 | 111,90 | 104,55 | 111,25 | 5,25% | 3.156,00 |
| 23.10.2023 | 104,50 | 107,40 | 101,70 | 105,70 | 1,34% | 2.317,00 |
| 20.10.2023 | 110,30 | 111,90 | 104,30 | 104,30 | -4,31% | 3.438,00 |
| 19.10.2023 | 111,60 | 114,30 | 108,60 | 109,00 | -2,33% | 3.079,00 |
| 18.10.2023 | 115,20 | 115,20 | 111,60 | 111,60 | -3,38% | 2.040,00 |
| 17.10.2023 | 120,30 | 120,30 | 113,80 | 115,50 | -1,87% | 1.575,00 |
| 16.10.2023 | 121,10 | 122,80 | 117,70 | 117,70 | -2,81% | 1.367,00 |
| 13.10.2023 | 125,20 | 125,20 | 121,10 | 121,10 | -1,30% | 2.175,00 |
| 12.10.2023 | 125,20 | 128,10 | 122,70 | 122,70 | 0,00% | 1.193,00 |
| 11.10.2023 | 126,00 | 127,60 | 122,70 | 122,70 | -4,59% | 1.356,00 |
| 10.10.2023 | 122,40 | 129,00 | 120,20 | 128,60 | 4,81% | 3.906,00 |
| 09.10.2023 | 122,00 | 127,00 | 117,60 | 122,70 | -1,05% | 1.763,00 |
| 06.10.2023 | 118,90 | 124,50 | 118,30 | 124,00 | 2,65% | 1.513,00 |
| 05.10.2023 | 121,30 | 122,90 | 119,00 | 120,80 | -1,71% | 4.141,00 |
| 04.10.2023 | 120,10 | 122,90 | 117,10 | 122,90 | 2,33% | 2.020,00 |
| 03.10.2023 | 123,60 | 124,70 | 120,10 | 120,10 | -2,83% | 873,00 |
| 02.10.2023 | 130,10 | 130,90 | 123,00 | 123,60 | -3,44% | 3.412,00 |
| 29.09.2023 | 132,50 | 134,00 | 126,40 | 128,00 | -3,40% | 2.240,00 |
| 28.09.2023 | 130,90 | 133,50 | 127,20 | 132,50 | -0,75% | 2.133,00 |
| 27.09.2023 | 136,90 | 136,90 | 130,10 | 133,50 | -0,96% | 1.721,00 |
| 26.09.2023 | 140,40 | 140,60 | 134,00 | 134,80 | -4,40% | 1.038,00 |
| 25.09.2023 | 143,00 | 144,80 | 137,60 | 141,00 | -1,26% | 3.321,00 |
| 22.09.2023 | 144,50 | 144,70 | 141,20 | 142,80 | -1,18% | 1.854,00 |
| 21.09.2023 | 155,60 | 155,60 | 142,90 | 144,50 | -7,43% | 4.849,00 |
| 20.09.2023 | 158,70 | 160,60 | 155,90 | 156,10 | -1,20% | 479,00 |
| 19.09.2023 | 158,90 | 159,60 | 156,50 | 158,00 | 0,57% | 2.098,00 |
| 18.09.2023 | 163,20 | 163,30 | 157,10 | 157,10 | -4,79% | 2.250,00 |
| 15.09.2023 | 168,20 | 170,00 | 163,50 | 165,00 | -1,96% | 1.150,00 |
| 14.09.2023 | 163,50 | 168,80 | 163,50 | 168,30 | 3,13% | 2.188,00 |
| 13.09.2023 | 163,40 | 165,00 | 162,50 | 163,20 | -0,49% | 134,00 |
| 12.09.2023 | 163,90 | 164,60 | 160,60 | 164,00 | -0,79% | 841,00 |
| 11.09.2023 | 166,50 | 167,10 | 163,30 | 165,30 | 1,22% | 550,00 |
| 08.09.2023 | 164,00 | 164,80 | 162,50 | 163,30 | 0,06% | 186,00 |
| 07.09.2023 | 161,60 | 164,20 | 160,10 | 163,20 | 0,49% | 392,00 |
| 06.09.2023 | 162,10 | 164,90 | 161,80 | 162,40 | -1,04% | 1.073,00 |
| 05.09.2023 | 167,50 | 168,20 | 162,90 | 164,10 | -2,73% | 937,00 |
| 04.09.2023 | 169,10 | 170,40 | 166,40 | 168,70 | 1,08% | 143,00 |
| 01.09.2023 | 169,10 | 171,50 | 166,90 | 166,90 | -2,23% | 431,00 |
| 31.08.2023 | 170,30 | 172,70 | 170,10 | 170,70 | -0,64% | 1.501,00 |
| 30.08.2023 | 172,10 | 174,80 | 169,00 | 171,80 | -1,04% | 2.097,00 |
| 29.08.2023 | 168,00 | 173,60 | 168,00 | 173,60 | 4,96% | 3.376,00 |
| 28.08.2023 | 166,60 | 168,50 | 165,20 | 165,40 | -1,49% | 1.135,00 |
| 25.08.2023 | 167,90 | 167,90 | 165,00 | 167,90 | 1,70% | 1.239,00 |
| 24.08.2023 | 164,90 | 168,90 | 164,20 | 165,10 | 0,18% | 1.530,00 |
| 23.08.2023 | 162,40 | 164,80 | 161,70 | 164,80 | 1,29% | 2.058,00 |
| 22.08.2023 | 158,30 | 163,70 | 158,30 | 162,70 | 1,81% | 1.255,00 |
| 21.08.2023 | 154,10 | 162,20 | 154,10 | 159,80 | 3,36% | 5.407,00 |
| 18.08.2023 | 152,10 | 154,60 | 149,00 | 154,60 | 0,59% | 1.610,00 |
| 17.08.2023 | 153,90 | 155,20 | 151,80 | 153,70 | -0,13% | 1.707,00 |
| 16.08.2023 | 157,00 | 157,00 | 150,60 | 153,90 | -3,27% | 2.480,00 |
| 15.08.2023 | 154,10 | 159,20 | 154,00 | 159,10 | 3,24% | 2.480,00 |
| 14.08.2023 | 164,10 | 164,10 | 152,60 | 154,10 | -6,09% | 3.911,00 |
| 11.08.2023 | 169,90 | 170,50 | 164,10 | 164,10 | -3,41% | 906,00 |
| 10.08.2023 | 169,60 | 171,80 | 167,40 | 169,90 | 0,30% | 1.078,00 |
| 09.08.2023 | 166,00 | 170,80 | 166,00 | 169,40 | 0,77% | 1.417,00 |
| 08.08.2023 | 173,50 | 174,30 | 164,90 | 168,10 | -4,43% | 3.828,00 |
| 07.08.2023 | 169,80 | 176,10 | 169,60 | 175,90 | 4,33% | 3.560,00 |
| 04.08.2023 | 170,50 | 171,10 | 167,20 | 168,60 | -1,11% | 3.106,00 |
| 03.08.2023 | 161,90 | 170,50 | 160,20 | 170,50 | 5,25% | 6.236,00 |
| 02.08.2023 | 161,00 | 163,10 | 152,50 | 162,00 | -0,12% | 9.964,00 |
| 01.08.2023 | 162,90 | 167,50 | 155,60 | 162,20 | -3,74% | 14.649,00 |
| 31.07.2023 | 189,00 | 191,40 | 157,20 | 168,50 | -11,22% | 7.961,00 |
| 28.07.2023 | 194,20 | 195,90 | 186,00 | 189,80 | -1,86% | 2.336,00 |
| 27.07.2023 | 185,60 | 197,90 | 185,60 | 193,40 | 4,54% | 8.316,00 |
| 26.07.2023 | 182,20 | 185,40 | 180,00 | 185,00 | 2,38% | 1.751,00 |
| 25.07.2023 | 181,00 | 183,90 | 179,00 | 180,70 | -0,06% | 2.982,00 |
| 24.07.2023 | 170,10 | 180,90 | 170,10 | 180,80 | 6,17% | 5.255,00 |
| 21.07.2023 | 163,70 | 172,10 | 163,00 | 170,30 | 3,53% | 4.983,00 |
| 20.07.2023 | 179,90 | 179,90 | 162,00 | 164,50 | -7,95% | 8.942,00 |
| 19.07.2023 | 156,70 | 181,30 | 155,80 | 178,70 | 14,70% | 12.752,00 |
| 18.07.2023 | 152,50 | 155,80 | 150,70 | 155,80 | 2,10% | 2.709,00 |
| 17.07.2023 | 152,80 | 154,50 | 149,10 | 152,60 | 0,93% | 1.020,00 |