198,200€
-0,05%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 199,20 | 199,30 | 194,80 | 198,00 | -0,15% | 582,00 |
| 03.07.2025 | 197,70 | 199,80 | 196,60 | 198,30 | 0,00% | 343,00 |
| 02.07.2025 | 198,60 | 198,80 | 194,50 | 198,30 | -0,20% | 868,00 |
| 01.07.2025 | 203,00 | 204,00 | 195,50 | 198,70 | -1,39% | 518,00 |
| 30.06.2025 | 201,50 | 205,75 | 199,20 | 201,50 | 0,50% | 1.491,00 |
| 27.06.2025 | 199,25 | 202,50 | 198,00 | 200,50 | 1,06% | 1.583,00 |
| 26.06.2025 | 194,80 | 200,15 | 194,40 | 198,40 | 2,01% | 1.800,00 |
| 25.06.2025 | 191,20 | 197,20 | 190,20 | 194,50 | 1,67% | 609,00 |
| 24.06.2025 | 188,40 | 192,20 | 187,40 | 191,30 | 2,41% | 606,00 |
| 23.06.2025 | 182,50 | 188,40 | 180,70 | 186,80 | 1,41% | 966,00 |
| 20.06.2025 | 183,90 | 185,40 | 182,50 | 184,20 | 0,49% | 273,00 |
| 19.06.2025 | 184,10 | 184,20 | 181,60 | 183,30 | -0,97% | 242,00 |
| 18.06.2025 | 181,50 | 185,80 | 178,60 | 185,10 | 2,49% | 909,00 |
| 17.06.2025 | 184,40 | 185,50 | 180,20 | 180,60 | -2,43% | 1.355,00 |
| 16.06.2025 | 183,60 | 188,80 | 182,20 | 185,10 | 0,71% | 1.300,00 |
| 13.06.2025 | 188,70 | 189,40 | 182,00 | 183,80 | -3,31% | 3.435,00 |
| 12.06.2025 | 197,20 | 198,00 | 188,20 | 190,10 | -3,80% | 2.402,00 |
| 11.06.2025 | 201,50 | 204,00 | 197,50 | 197,60 | -2,06% | 1.760,00 |
| 10.06.2025 | 206,25 | 208,25 | 199,80 | 201,75 | -2,18% | 1.723,00 |
| 09.06.2025 | 206,50 | 211,00 | 205,50 | 206,25 | -0,60% | 1.055,00 |
| 06.06.2025 | 208,75 | 209,50 | 204,50 | 207,50 | -0,48% | 1.725,00 |
| 05.06.2025 | 199,45 | 209,50 | 198,40 | 208,50 | 4,35% | 5.741,00 |
| 04.06.2025 | 195,40 | 202,25 | 195,20 | 199,80 | 2,41% | 800,00 |
| 03.06.2025 | 197,70 | 198,80 | 192,60 | 195,10 | -1,27% | 1.025,00 |
| 02.06.2025 | 197,80 | 198,60 | 193,00 | 197,60 | 0,61% | 970,00 |
| 30.05.2025 | 202,75 | 204,75 | 195,00 | 196,40 | -2,89% | 1.102,00 |
| 29.05.2025 | 201,00 | 204,00 | 199,80 | 202,25 | 0,90% | 350,00 |
| 28.05.2025 | 199,70 | 202,25 | 198,20 | 200,45 | 0,93% | 1.521,00 |
| 27.05.2025 | 196,00 | 199,80 | 194,80 | 198,60 | 1,17% | 460,00 |
| 26.05.2025 | 199,00 | 199,60 | 193,80 | 196,30 | 0,51% | 666,00 |
| 23.05.2025 | 198,60 | 200,00 | 193,60 | 195,30 | -2,23% | 2.123,00 |
| 22.05.2025 | 200,50 | 204,50 | 198,60 | 199,75 | -1,48% | 1.160,00 |
| 21.05.2025 | 204,25 | 205,00 | 199,40 | 202,75 | 0,00% | 673,00 |
| 20.05.2025 | 205,50 | 206,75 | 202,00 | 202,75 | -0,86% | 970,00 |
| 19.05.2025 | 201,00 | 206,00 | 199,60 | 204,50 | 0,99% | 766,00 |
| 16.05.2025 | 200,50 | 207,50 | 200,00 | 202,50 | 1,05% | 1.264,00 |
| 15.05.2025 | 207,25 | 207,25 | 197,80 | 200,40 | -3,31% | 2.053,00 |
| 14.05.2025 | 202,75 | 208,50 | 201,75 | 207,25 | 2,35% | 3.019,00 |
| 13.05.2025 | 201,50 | 206,75 | 198,60 | 202,50 | 0,12% | 1.887,00 |
| 12.05.2025 | 210,00 | 211,00 | 189,20 | 202,25 | -2,65% | 9.156,00 |
| 09.05.2025 | 201,50 | 209,50 | 201,00 | 207,75 | 3,49% | 1.528,00 |
| 08.05.2025 | 208,50 | 212,00 | 199,00 | 200,75 | -3,49% | 2.972,00 |
| 07.05.2025 | 205,25 | 209,00 | 202,75 | 208,00 | 1,46% | 1.064,00 |
| 06.05.2025 | 206,50 | 211,25 | 196,20 | 205,00 | -1,32% | 2.720,00 |
| 05.05.2025 | 205,00 | 210,50 | 205,00 | 207,75 | 1,96% | 2.163,00 |
| 02.05.2025 | 203,50 | 206,50 | 201,75 | 203,75 | 0,49% | 2.577,00 |
| 30.04.2025 | 203,50 | 207,00 | 195,40 | 202,75 | 1,40% | 3.481,00 |
| 29.04.2025 | 196,00 | 204,50 | 194,10 | 199,95 | 2,12% | 3.274,00 |
| 28.04.2025 | 199,65 | 203,00 | 192,70 | 195,80 | -2,25% | 1.377,00 |
| 25.04.2025 | 191,10 | 201,00 | 190,80 | 200,30 | 4,60% | 4.096,00 |
| 24.04.2025 | 189,20 | 192,60 | 187,30 | 191,50 | 0,84% | 1.199,00 |
| 23.04.2025 | 194,30 | 194,60 | 185,10 | 189,90 | -0,68% | 590,00 |
| 22.04.2025 | 192,20 | 192,80 | 185,20 | 191,20 | 0,42% | 2.228,00 |
| 17.04.2025 | 194,40 | 199,80 | 186,80 | 190,40 | 1,06% | 4.281,00 |
| 16.04.2025 | 185,30 | 191,40 | 184,90 | 188,40 | 0,91% | 4.087,00 |
| 15.04.2025 | 175,70 | 187,80 | 175,60 | 186,70 | 6,32% | 2.631,00 |
| 14.04.2025 | 175,90 | 179,60 | 173,50 | 175,60 | 0,17% | 953,00 |
| 11.04.2025 | 175,30 | 177,80 | 168,50 | 175,30 | -0,06% | 1.115,00 |
| 10.04.2025 | 185,80 | 187,20 | 171,20 | 175,40 | -3,04% | 1.313,00 |
| 09.04.2025 | 169,00 | 184,80 | 168,10 | 180,90 | 6,91% | 3.879,00 |
| 08.04.2025 | 173,40 | 179,50 | 167,00 | 169,20 | -1,11% | 2.548,00 |
| 07.04.2025 | 163,20 | 180,60 | 152,40 | 171,10 | 2,79% | 3.868,00 |
| 04.04.2025 | 178,55 | 179,60 | 163,30 | 166,45 | -7,45% | 4.737,00 |
| 03.04.2025 | 157,40 | 184,80 | 157,40 | 179,85 | 10,57% | 9.368,00 |
| 02.04.2025 | 159,25 | 163,95 | 154,85 | 162,65 | 1,21% | 1.419,00 |
| 01.04.2025 | 159,10 | 162,20 | 155,95 | 160,70 | -0,22% | 1.063,00 |
| 31.03.2025 | 152,85 | 161,40 | 151,10 | 161,05 | 3,77% | 2.743,00 |
| 28.03.2025 | 157,40 | 159,10 | 153,75 | 155,20 | -1,59% | 1.604,00 |
| 27.03.2025 | 157,40 | 160,55 | 155,35 | 157,70 | -0,82% | 1.996,00 |
| 26.03.2025 | 161,30 | 163,30 | 157,90 | 159,00 | -1,49% | 3.397,00 |
| 25.03.2025 | 162,60 | 164,35 | 160,10 | 161,40 | -1,04% | 1.131,00 |
| 24.03.2025 | 163,05 | 166,75 | 159,10 | 163,10 | 1,68% | 2.642,00 |
| 21.03.2025 | 165,80 | 165,85 | 155,30 | 160,40 | -2,82% | 10.064,00 |
| 20.03.2025 | 166,10 | 167,60 | 162,05 | 165,05 | -1,14% | 1.413,00 |
| 19.03.2025 | 174,00 | 174,10 | 162,40 | 166,95 | -4,30% | 7.945,00 |
| 18.03.2025 | 175,45 | 181,60 | 172,85 | 174,45 | -0,46% | 3.870,00 |
| 17.03.2025 | 173,10 | 175,90 | 171,00 | 175,25 | 0,46% | 3.103,00 |
| 14.03.2025 | 170,00 | 176,10 | 166,50 | 174,45 | 2,83% | 4.644,00 |
| 13.03.2025 | 175,10 | 175,75 | 165,00 | 169,65 | -3,47% | 10.660,00 |
| 12.03.2025 | 184,40 | 184,90 | 175,00 | 175,75 | -4,20% | 5.358,00 |
| 11.03.2025 | 185,70 | 196,95 | 179,10 | 183,45 | -0,35% | 3.277,00 |
| 10.03.2025 | 198,95 | 200,60 | 183,30 | 184,10 | -4,34% | 4.844,00 |
| 07.03.2025 | 191,75 | 197,60 | 189,10 | 192,45 | 0,37% | 9.833,00 |
| 06.03.2025 | 199,50 | 201,40 | 187,70 | 191,75 | -3,57% | 6.500,00 |
| 05.03.2025 | 191,55 | 204,40 | 189,20 | 198,85 | 4,11% | 7.849,00 |
| 04.03.2025 | 204,60 | 205,80 | 181,30 | 191,00 | -6,83% | 21.227,00 |
| 03.03.2025 | 199,55 | 214,00 | 198,50 | 205,00 | 3,35% | 7.640,00 |
| 28.02.2025 | 206,50 | 207,60 | 197,00 | 198,35 | -4,36% | 7.685,00 |
| 27.02.2025 | 209,10 | 210,20 | 205,20 | 207,40 | -0,96% | 2.829,00 |
| 26.02.2025 | 210,30 | 212,40 | 205,50 | 209,40 | -0,66% | 3.898,00 |
| 25.02.2025 | 217,50 | 218,80 | 206,00 | 210,80 | -2,54% | 8.625,00 |
| 24.02.2025 | 209,40 | 224,80 | 209,40 | 216,30 | 4,04% | 10.513,00 |
| 21.02.2025 | 215,40 | 215,90 | 205,20 | 207,90 | -4,11% | 5.464,00 |
| 20.02.2025 | 213,90 | 227,80 | 201,60 | 216,80 | 2,17% | 7.512,00 |
| 19.02.2025 | 210,40 | 219,80 | 198,10 | 212,20 | 1,14% | 7.766,00 |
| 18.02.2025 | 212,80 | 217,80 | 207,20 | 209,80 | -1,73% | 3.466,00 |
| 17.02.2025 | 208,70 | 216,00 | 204,10 | 213,50 | 2,59% | 2.966,00 |
| 14.02.2025 | 202,50 | 208,10 | 202,00 | 208,10 | 2,82% | 2.388,00 |
| 13.02.2025 | 200,95 | 206,30 | 198,20 | 202,40 | 1,12% | 2.647,00 |
| 12.02.2025 | 199,70 | 204,00 | 197,70 | 200,15 | 0,20% | 2.510,00 |