38,000€
-4,52%
Echtzeit-Aktienkurs H&K AG
Bid:
Ask:
Aktienkurse zur H&K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |