33,200€
2,47%
Echtzeit-Aktienkurs H&K AG
Bid:
Ask:
Aktienkurse zur H&K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,85 | 32,85 | 32,75 | 32,75 | -0,46% | - |
| 20.10.2026 | 33,65 | 33,65 | 31,95 | 32,90 | -2,23% | 202,00 |
| 19.10.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 0,00% | - |
| 16.10.2026 | 33,65 | 34,15 | 31,95 | 33,65 | 0,00% | 14.852,00 |
| 15.10.2026 | 33,30 | 33,65 | 32,25 | 33,65 | 2,75% | 1.023,00 |
| 14.10.2026 | 33,75 | 33,75 | 32,60 | 32,75 | -1,21% | 298,00 |
| 13.10.2026 | 33,40 | 33,65 | 33,00 | 33,15 | 0,45% | 657,00 |
| 12.10.2026 | 33,00 | 33,65 | 32,50 | 33,00 | -0,30% | 150,00 |
| 09.10.2026 | 33,65 | 33,65 | 32,90 | 33,10 | 0,61% | 100,00 |
| 08.10.2026 | 33,65 | 33,65 | 32,90 | 32,90 | -2,23% | 21,00 |
| 07.10.2026 | 33,40 | 33,65 | 32,30 | 33,65 | 1,82% | 180,00 |
| 06.10.2026 | 33,65 | 34,20 | 32,70 | 33,05 | 1,69% | 2.090,00 |
| 05.10.2026 | 33,60 | 33,65 | 32,50 | 32,50 | -3,27% | 1.470,00 |
| 02.10.2026 | 33,20 | 33,65 | 33,00 | 33,60 | 0,00% | - |
| 01.10.2026 | 33,55 | 34,65 | 32,50 | 33,60 | -1,18% | 194,00 |
| 30.09.2026 | 33,00 | 34,00 | 32,90 | 34,00 | 3,34% | 4,00 |
| 29.09.2026 | 33,55 | 33,70 | 32,75 | 32,90 | -1,94% | 131,00 |
| 25.09.2026 | 34,45 | 34,45 | 31,25 | 33,55 | 1,67% | 3.721,00 |
| 24.09.2026 | 33,00 | 33,00 | 32,60 | 33,00 | 0,00% | 10,00 |
| 23.09.2026 | 33,65 | 33,75 | 33,00 | 33,00 | -0,75% | 7,00 |
| 21.09.2026 | 33,50 | 33,50 | 32,75 | 33,25 | 1,68% | 1.925,00 |
| 18.09.2026 | 33,20 | 33,20 | 32,50 | 32,70 | -2,82% | 209,00 |
| 17.09.2026 | 33,95 | 34,00 | 33,45 | 33,65 | -0,74% | 1.065,00 |
| 16.09.2026 | 34,40 | 34,80 | 32,50 | 33,90 | -0,15% | 2.936,00 |
| 15.09.2026 | 33,10 | 34,00 | 33,10 | 33,95 | -0,88% | 102,00 |
| 14.09.2026 | 34,50 | 41,05 | 33,80 | 34,25 | -2,14% | 1.240,00 |
| 10.09.2026 | 36,00 | 36,65 | 34,90 | 35,00 | -2,78% | 12.510,00 |
| 09.09.2026 | 36,10 | 36,10 | 35,00 | 36,00 | -0,41% | 1.055,00 |
| 08.09.2026 | 36,70 | 36,70 | 35,40 | 36,15 | -1,50% | 1.199,00 |
| 07.09.2026 | 36,45 | 37,00 | 36,45 | 36,70 | -1,34% | 11.952,00 |
| 04.09.2026 | 36,90 | 37,20 | 36,90 | 37,20 | 3,33% | - |
| 03.09.2026 | 36,00 | 36,40 | 35,25 | 36,00 | 0,00% | 1.455,00 |
| 02.09.2026 | 36,50 | 44,05 | 33,25 | 36,00 | -3,87% | 3.952,00 |
| 01.09.2026 | 37,05 | 38,15 | 34,90 | 37,45 | 5,49% | 10.497,00 |
| 31.08.2026 | 33,50 | 35,70 | 32,75 | 35,50 | 6,45% | 6.686,00 |
| 28.08.2026 | 33,15 | 33,55 | 32,80 | 33,35 | -1,19% | 14,00 |
| 27.08.2026 | 32,75 | 33,75 | 32,20 | 33,75 | 0,00% | - |
| 26.08.2026 | 33,55 | 33,80 | 33,55 | 33,75 | 1,35% | 810,00 |
| 25.08.2026 | 33,40 | 34,05 | 33,30 | 33,30 | -1,04% | 127,00 |
| 24.08.2026 | 33,65 | 33,65 | 33,65 | 33,65 | -3,03% | 2.284,00 |
| 21.08.2026 | 34,00 | 35,10 | 33,65 | 34,70 | 2,06% | 280,00 |
| 20.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 19.08.2026 | 34,00 | 34,95 | 34,00 | 34,20 | -0,58% | 700,00 |
| 18.08.2026 | 34,00 | 35,00 | 34,00 | 34,40 | 1,18% | - |
| 17.08.2026 | 34,75 | 34,75 | 34,00 | 34,00 | -2,16% | 2.803,00 |
| 14.08.2026 | 34,05 | 34,75 | 33,90 | 34,75 | 2,06% | 248,00 |
| 13.08.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 0,15% | - |
| 12.08.2026 | 34,50 | 34,50 | 34,00 | 34,00 | -1,45% | 300,00 |
| 11.08.2026 | 34,50 | 34,50 | 33,50 | 34,50 | -0,86% | 37,00 |
| 10.08.2026 | 34,25 | 34,90 | 34,10 | 34,80 | -1,28% | 672,00 |
| 07.08.2026 | 35,45 | 36,80 | 35,25 | 35,25 | -0,56% | 1.510,00 |
| 06.08.2026 | 34,50 | 35,80 | 34,10 | 35,45 | -0,42% | 1.480,00 |
| 05.08.2026 | 34,65 | 35,60 | 34,10 | 35,60 | 2,74% | 51.124,00 |
| 04.08.2026 | 33,75 | 35,45 | 33,55 | 34,65 | 2,67% | 3.219,00 |
| 03.08.2026 | 34,20 | 34,20 | 33,00 | 33,75 | 2,74% | 2.738,00 |
| 31.07.2026 | 32,70 | 32,90 | 32,50 | 32,85 | 0,46% | 532,00 |
| 30.07.2026 | 30,70 | 33,80 | 30,65 | 32,70 | 4,64% | 1.665,00 |
| 29.07.2026 | 30,85 | 31,25 | 30,85 | 31,25 | 0,00% | - |
| 28.07.2026 | 29,25 | 31,25 | 28,85 | 31,25 | 3,48% | 386,00 |
| 27.07.2026 | 31,25 | 31,75 | 29,50 | 30,20 | -9,17% | 1.985,00 |
| 23.07.2026 | 33,35 | 35,25 | 32,60 | 33,25 | -5,00% | 121,00 |
| 21.07.2026 | 35,70 | 38,10 | 32,15 | 35,00 | -1,69% | 365,00 |
| 20.07.2026 | 34,35 | 40,00 | 33,85 | 35,60 | 4,09% | 2.255,00 |
| 16.07.2026 | 33,20 | 35,20 | 33,20 | 34,20 | 1,94% | 2.412,00 |
| 15.07.2026 | 33,85 | 35,50 | 33,45 | 33,55 | -2,33% | 2.031,00 |
| 14.07.2026 | 33,95 | 34,55 | 32,05 | 34,35 | 1,18% | 4.479,00 |
| 13.07.2026 | 33,00 | 33,95 | 32,75 | 33,95 | 0,59% | 3.194,00 |
| 10.07.2026 | 31,70 | 35,00 | 31,70 | 33,75 | 6,47% | 4.561,00 |
| 09.07.2026 | 31,50 | 34,05 | 31,10 | 31,70 | 0,79% | 2.979,00 |
| 08.07.2026 | 28,30 | 33,35 | 27,30 | 31,45 | 22,37% | 4.631,00 |
| 06.07.2026 | 24,10 | 31,15 | 24,10 | 25,70 | 0,59% | 1.120,00 |
| 03.07.2026 | 24,90 | 25,55 | 24,50 | 25,55 | 0,20% | 1.086,00 |
| 02.07.2026 | 26,35 | 30,50 | 23,60 | 25,50 | -5,20% | 2.596,00 |
| 01.07.2026 | 25,65 | 26,90 | 25,60 | 26,90 | 1,51% | 4.597,00 |
| 30.06.2026 | 26,70 | 27,20 | 25,50 | 26,50 | -3,64% | 3.469,00 |
| 29.06.2026 | 25,20 | 27,50 | 25,20 | 27,50 | 1,85% | 644,00 |
| 26.06.2026 | 27,80 | 28,05 | 25,90 | 27,00 | -6,09% | 3.955,00 |
| 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 |