27,000€
-9,40%
Echtzeit-Aktienkurs H+K AG
Bid:
Ask:
Aktienkurse zur H+K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 27,80 | 27,85 | 27,75 | 27,85 | -3,13% | 150,00 |
| 25.06.2026 | 30,35 | 30,45 | 26,80 | 28,75 | -12,88% | 4.931,00 |
| 24.06.2026 | 32,25 | 33,00 | 28,80 | 33,00 | -0,15% | 1.193,00 |
| 22.06.2026 | 32,40 | 33,05 | 32,40 | 33,05 | 2,01% | 1.466,00 |
| 19.06.2026 | 32,40 | 32,45 | 32,40 | 32,40 | 0,00% | 980,00 |
| 18.06.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 0,62% | 506,00 |
| 17.06.2026 | 32,10 | 33,45 | 31,60 | 32,20 | -3,74% | 2.240,00 |
| 16.06.2026 | 32,90 | 33,85 | 31,80 | 33,45 | -1,04% | 3.393,00 |
| 15.06.2026 | 33,65 | 33,80 | 32,75 | 33,80 | 2,27% | 4.641,00 |
| 12.06.2026 | 33,20 | 33,20 | 32,40 | 33,05 | -0,45% | 1.270,00 |
| 11.06.2026 | 33,00 | 33,25 | 32,85 | 33,20 | 0,76% | 2.145,00 |
| 10.06.2026 | 33,00 | 33,20 | 32,85 | 32,95 | -0,30% | 56,00 |
| 09.06.2026 | 33,30 | 33,45 | 32,85 | 33,05 | -3,92% | 3.043,00 |
| 05.06.2026 | 33,70 | 34,70 | 32,90 | 34,40 | 0,29% | 1.056,00 |
| 04.06.2026 | 33,40 | 34,40 | 32,90 | 34,30 | 1,93% | 958,00 |
| 03.06.2026 | 34,35 | 34,65 | 32,90 | 33,65 | -2,04% | 9.379,00 |
| 02.06.2026 | 37,50 | 37,90 | 34,00 | 34,35 | -7,16% | 6.499,00 |
| 01.06.2026 | 38,85 | 39,00 | 36,75 | 37,00 | -1,33% | 7.599,00 |
| 29.05.2026 | 37,35 | 45,00 | 35,85 | 37,50 | 0,94% | 30.489,00 |
| 28.05.2026 | 33,70 | 37,40 | 33,70 | 37,15 | 9,75% | 6.633,00 |
| 27.05.2026 | 33,35 | 34,30 | 32,75 | 33,85 | 2,58% | 1.760,00 |
| 26.05.2026 | 32,95 | 34,10 | 32,40 | 33,00 | -0,15% | 841,00 |
| 25.05.2026 | 32,95 | 33,30 | 32,15 | 33,05 | 0,92% | 2.959,00 |
| 22.05.2026 | 32,55 | 32,90 | 31,75 | 32,75 | 0,61% | 1.358,00 |
| 21.05.2026 | 32,45 | 33,20 | 31,75 | 32,55 | -1,21% | 1.257,00 |
| 20.05.2026 | 33,45 | 33,55 | 32,55 | 32,95 | -2,95% | 3.678,00 |
| 18.05.2026 | 33,75 | 36,00 | 33,05 | 33,95 | -0,15% | 5.022,00 |
| 15.05.2026 | 34,00 | 34,80 | 33,95 | 34,00 | -1,02% | 804,00 |
| 14.05.2026 | 34,25 | 34,35 | 34,25 | 34,35 | 0,44% | - |
| 13.05.2026 | 34,00 | 34,25 | 33,20 | 34,20 | 0,15% | 915,00 |
| 12.05.2026 | 35,20 | 35,20 | 33,15 | 34,15 | -2,29% | 8.995,00 |
| 11.05.2026 | 34,50 | 34,95 | 34,45 | 34,95 | -1,41% | 4.216,00 |
| 08.05.2026 | 35,80 | 35,80 | 34,05 | 35,45 | -0,98% | 1.658,00 |
| 07.05.2026 | 35,15 | 36,00 | 34,35 | 35,80 | 3,47% | 1.544,00 |
| 06.05.2026 | 34,40 | 36,40 | 34,25 | 34,60 | 2,06% | 5.320,00 |
| 05.05.2026 | 35,55 | 36,35 | 32,00 | 33,90 | -5,44% | 419,00 |
| 04.05.2026 | 37,00 | 37,50 | 35,40 | 35,85 | -0,69% | 1.628,00 |
| 30.04.2026 | 36,30 | 36,30 | 35,60 | 36,10 | -3,73% | 5.798,00 |
| 29.04.2026 | 35,20 | 41,75 | 35,10 | 37,50 | 4,46% | 407,00 |
| 28.04.2026 | 36,40 | 36,40 | 35,20 | 35,90 | -1,37% | 252,00 |
| 27.04.2026 | 36,90 | 36,90 | 35,80 | 36,40 | -1,36% | 5.515,00 |
| 24.04.2026 | 37,60 | 37,65 | 35,80 | 36,90 | -2,64% | 4.551,00 |
| 23.04.2026 | 37,50 | 38,30 | 37,00 | 37,90 | 0,53% | 2.972,00 |
| 22.04.2026 | 37,70 | 37,70 | 36,90 | 37,70 | -0,26% | 3.114,00 |
| 21.04.2026 | 36,05 | 37,80 | 36,05 | 37,80 | -0,53% | 457,00 |
| 20.04.2026 | 37,95 | 39,80 | 36,00 | 38,00 | 0,00% | 5.580,00 |
| 17.04.2026 | 39,50 | 39,50 | 37,15 | 38,00 | -3,55% | 1.142,00 |
| 16.04.2026 | 36,75 | 40,00 | 36,75 | 39,40 | 3,68% | 932,00 |
| 15.04.2026 | 35,25 | 38,80 | 34,70 | 38,00 | 4,97% | 1.702,00 |
| 14.04.2026 | 34,05 | 36,20 | 33,40 | 36,20 | 8,06% | 587,00 |
| 13.04.2026 | 34,25 | 35,20 | 32,00 | 33,50 | -3,18% | 1.475,00 |
| 10.04.2026 | 35,45 | 35,45 | 34,15 | 34,60 | -4,95% | 1.292,00 |
| 09.04.2026 | 36,20 | 36,90 | 34,85 | 36,40 | 1,96% | 710,00 |
| 08.04.2026 | 34,20 | 35,70 | 34,20 | 35,70 | 6,25% | 10,00 |
| 07.04.2026 | 36,20 | 36,50 | 32,60 | 33,60 | -0,88% | 985,00 |
| 02.04.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -6,35% | - |
| 01.04.2026 | 34,50 | 36,70 | 34,30 | 36,20 | -2,16% | 1.848,00 |
| 31.03.2026 | 34,70 | 37,00 | 34,40 | 37,00 | 1,09% | 488,00 |
| 30.03.2026 | 35,00 | 36,70 | 34,20 | 36,60 | 1,10% | 160,00 |
| 27.03.2026 | 34,00 | 36,20 | 33,80 | 36,20 | 9,70% | 164,00 |
| 26.03.2026 | 34,40 | 40,20 | 33,00 | 33,00 | -4,07% | 165,00 |
| 25.03.2026 | 34,90 | 35,00 | 33,70 | 34,40 | -2,27% | 3,00 |
| 24.03.2026 | 35,10 | 35,50 | 34,40 | 35,20 | 2,33% | 126,00 |
| 23.03.2026 | 34,00 | 40,50 | 33,90 | 34,40 | -0,58% | 990,00 |