32,900€
0,92%
Echtzeit-Aktienkurs H+K AG
Bid:
Ask:
Aktienkurse zur H+K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,40 | 32,50 | 32,40 | 32,40 | -0,61% | 52,00 |
| 19.10.2026 | 34,40 | 34,40 | 32,40 | 32,60 | 0,62% | 85,00 |
| 16.10.2026 | 32,40 | 33,20 | 32,40 | 32,40 | 0,00% | 874,00 |
| 15.10.2026 | 33,20 | 33,20 | 32,40 | 32,40 | -0,31% | 414,00 |
| 14.10.2026 | 32,60 | 33,50 | 32,50 | 32,50 | 0,00% | 203,00 |
| 13.10.2026 | 32,40 | 33,50 | 32,40 | 32,50 | 0,00% | 259,00 |
| 12.10.2026 | 33,40 | 33,40 | 32,50 | 32,50 | -0,31% | 376,00 |
| 09.10.2026 | 32,40 | 33,60 | 32,40 | 32,60 | 0,62% | 30,00 |
| 08.10.2026 | 32,40 | 33,40 | 32,40 | 32,40 | 0,00% | 168,00 |
| 07.10.2026 | 32,40 | 32,50 | 32,40 | 32,40 | -0,31% | 18,00 |
| 06.10.2026 | 32,40 | 33,60 | 32,40 | 32,50 | 0,00% | 136,00 |
| 05.10.2026 | 32,40 | 33,50 | 32,40 | 32,50 | 0,31% | 129,00 |
| 02.10.2026 | 32,40 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 01.10.2026 | 32,20 | 34,00 | 32,20 | 32,40 | 0,62% | 46,00 |
| 30.09.2026 | 32,30 | 33,00 | 32,20 | 32,20 | -3,88% | 216,00 |
| 29.09.2026 | 32,20 | 33,60 | 32,20 | 33,50 | 0,90% | 127,00 |
| 28.09.2026 | 33,00 | 33,60 | 32,20 | 33,20 | 3,11% | 366,00 |
| 25.09.2026 | 34,00 | 34,00 | 32,20 | 32,20 | -5,29% | 455,00 |
| 24.09.2026 | 32,20 | 34,00 | 32,20 | 34,00 | 4,29% | 204,00 |
| 23.09.2026 | 33,30 | 33,60 | 32,60 | 32,60 | 1,24% | 6,00 |
| 22.09.2026 | 32,20 | 33,30 | 32,20 | 32,20 | -0,92% | 342,00 |
| 21.09.2026 | 34,80 | 34,80 | 32,50 | 32,50 | 0,31% | 707,00 |
| 18.09.2026 | 33,60 | 33,60 | 32,40 | 32,40 | -3,57% | 79,00 |
| 17.09.2026 | 33,10 | 33,60 | 32,40 | 33,60 | -3,45% | 412,00 |
| 16.09.2026 | 33,20 | 34,80 | 33,00 | 34,80 | -0,29% | 300,00 |
| 15.09.2026 | 33,10 | 34,90 | 33,00 | 34,90 | 3,87% | 302,00 |
| 14.09.2026 | 34,60 | 34,60 | 33,60 | 33,60 | 0,00% | 605,00 |
| 11.09.2026 | 35,40 | 35,40 | 33,60 | 33,60 | -3,45% | 698,00 |
| 10.09.2026 | 36,40 | 37,00 | 34,80 | 34,80 | -5,43% | 1.338,00 |
| 09.09.2026 | 36,40 | 36,90 | 35,00 | 36,80 | -0,54% | 283,00 |
| 08.09.2026 | 36,00 | 37,00 | 34,80 | 37,00 | -0,54% | 444,00 |
| 07.09.2026 | 37,20 | 37,20 | 36,00 | 37,20 | 2,20% | 1.372,00 |
| 04.09.2026 | 36,90 | 37,30 | 36,40 | 36,40 | -1,36% | 546,00 |
| 03.09.2026 | 35,00 | 36,90 | 35,00 | 36,90 | 5,43% | 327,00 |
| 02.09.2026 | 37,20 | 39,80 | 35,00 | 35,00 | -7,16% | 3.647,00 |
| 01.09.2026 | 37,30 | 38,50 | 35,70 | 37,70 | 6,20% | 12.242,00 |
| 31.08.2026 | 33,10 | 36,00 | 32,50 | 35,50 | 8,56% | 6.810,00 |
| 28.08.2026 | 32,30 | 33,10 | 32,30 | 32,70 | -2,39% | 3,00 |
| 27.08.2026 | 32,00 | 33,50 | 32,00 | 33,50 | 0,00% | 31,00 |
| 26.08.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -1,18% | 90,00 |
| 25.08.2026 | 33,40 | 33,90 | 32,60 | 33,90 | 1,80% | 25,00 |
| 24.08.2026 | 33,20 | 33,80 | 33,20 | 33,30 | -4,03% | 448,00 |
| 21.08.2026 | 33,00 | 34,80 | 33,00 | 34,70 | 5,15% | 250,00 |
| 20.08.2026 | 33,00 | 34,80 | 32,20 | 33,00 | -1,20% | 640,00 |
| 19.08.2026 | 33,00 | 33,60 | 33,00 | 33,40 | -1,76% | 40,00 |
| 18.08.2026 | 34,00 | 34,90 | 34,00 | 34,00 | -2,30% | 545,00 |
| 17.08.2026 | 34,80 | 35,00 | 33,00 | 34,80 | -1,69% | 222,00 |
| 14.08.2026 | 35,00 | 35,40 | 34,00 | 35,40 | 1,43% | 179,00 |
| 13.08.2026 | 33,10 | 34,90 | 33,10 | 34,90 | 5,44% | 81,00 |
| 12.08.2026 | 34,00 | 34,80 | 33,00 | 33,10 | -2,65% | 305,00 |
| 11.08.2026 | 34,10 | 34,90 | 34,00 | 34,00 | -0,87% | 45,00 |
| 10.08.2026 | 34,00 | 34,50 | 34,00 | 34,30 | -0,58% | 391,00 |
| 07.08.2026 | 35,10 | 37,00 | 34,00 | 34,50 | -1,43% | 1.985,00 |
| 06.08.2026 | 35,00 | 35,80 | 34,00 | 35,00 | -1,69% | 777,00 |
| 05.08.2026 | 34,10 | 35,60 | 34,00 | 35,60 | -0,56% | 8.544,00 |
| 04.08.2026 | 33,00 | 35,80 | 33,00 | 35,80 | 8,48% | 988,00 |
| 03.08.2026 | 34,40 | 34,40 | 33,00 | 33,00 | -0,90% | 544,00 |
| 31.07.2026 | 33,30 | 33,30 | 32,50 | 33,30 | 3,74% | 533,00 |
| 30.07.2026 | 29,20 | 33,80 | 29,20 | 32,10 | 0,31% | 2.185,00 |
| 29.07.2026 | 29,10 | 32,40 | 29,10 | 32,00 | 6,67% | 288,00 |
| 28.07.2026 | 29,00 | 31,40 | 29,00 | 30,00 | 2,04% | 532,00 |
| 27.07.2026 | 32,50 | 32,50 | 29,40 | 29,40 | -2,97% | 1.445,00 |
| 24.07.2026 | 32,00 | 33,50 | 30,30 | 30,30 | -10,36% | 1.861,00 |
| 23.07.2026 | 31,90 | 35,00 | 31,70 | 33,80 | 3,68% | 175,00 |
| 22.07.2026 | 32,60 | 35,50 | 32,60 | 32,60 | -6,86% | 679,00 |
| 21.07.2026 | 34,20 | 36,80 | 32,60 | 35,00 | 2,34% | 1.144,00 |
| 20.07.2026 | 35,50 | 35,50 | 33,50 | 34,20 | -5,00% | 210,00 |
| 17.07.2026 | 35,00 | 36,00 | 34,00 | 36,00 | 4,65% | 457,00 |
| 16.07.2026 | 33,80 | 35,50 | 32,70 | 34,40 | 1,18% | 1.697,00 |
| 15.07.2026 | 32,70 | 36,00 | 32,70 | 34,00 | 3,98% | 2.383,00 |
| 14.07.2026 | 33,00 | 36,00 | 32,00 | 32,70 | -0,91% | 1.396,00 |
| 13.07.2026 | 33,80 | 33,90 | 32,00 | 33,00 | -1,49% | 1.787,00 |
| 10.07.2026 | 31,90 | 34,00 | 31,50 | 33,50 | 6,35% | 2.147,00 |
| 09.07.2026 | 30,60 | 32,00 | 30,60 | 31,50 | -1,56% | 1.562,00 |
| 08.07.2026 | 29,60 | 32,10 | 27,10 | 32,00 | 8,11% | 3.146,00 |
| 07.07.2026 | 26,00 | 29,60 | 25,00 | 29,60 | 12,55% | 2.007,00 |
| 06.07.2026 | 24,00 | 26,80 | 23,00 | 26,30 | 5,62% | 1.757,00 |
| 03.07.2026 | 25,40 | 25,40 | 24,00 | 24,90 | -6,04% | 370,00 |
| 02.07.2026 | 25,80 | 28,00 | 24,00 | 26,50 | -0,38% | 4.310,00 |
| 01.07.2026 | 26,20 | 26,90 | 25,00 | 26,60 | -3,27% | 605,00 |
| 30.06.2026 | 28,00 | 28,00 | 26,00 | 27,50 | -1,79% | 1.479,00 |
| 29.06.2026 | 27,80 | 28,00 | 25,20 | 28,00 | 7,69% | 570,00 |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,45% | 4.965,00 |
| 25.06.2026 | 28,00 | 28,00 | 27,50 | 27,50 | -8,03% | 6.010,00 |
| 24.06.2026 | 29,60 | 29,90 | 29,60 | 29,90 | -6,85% | 2.654,00 |
| 23.06.2026 | 32,25 | 32,60 | 32,10 | 32,10 | -2,13% | - |
| 22.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,47% | 405,00 |
| 19.06.2026 | 32,00 | 32,90 | 31,70 | 31,70 | -0,94% | 75,00 |
| 18.06.2026 | 32,70 | 32,80 | 31,50 | 32,00 | 1,91% | 106,00 |
| 17.06.2026 | 32,00 | 33,20 | 31,30 | 31,40 | -1,88% | 434,00 |
| 16.06.2026 | 32,70 | 34,80 | 32,00 | 32,00 | -2,14% | 545,00 |
| 15.06.2026 | 33,80 | 33,80 | 32,70 | 32,70 | 0,00% | 1.293,00 |
| 12.06.2026 | 32,70 | 33,40 | 32,70 | 32,70 | 0,00% | 356,00 |
| 11.06.2026 | 32,70 | 33,00 | 32,70 | 32,70 | 0,00% | 108,00 |
| 10.06.2026 | 32,70 | 32,80 | 32,70 | 32,70 | 0,00% | 8,00 |
| 09.06.2026 | 32,70 | 33,90 | 32,70 | 32,70 | 0,00% | 520,00 |
| 08.06.2026 | 35,40 | 35,40 | 32,70 | 32,70 | -2,39% | 899,00 |
| 05.06.2026 | 33,00 | 33,50 | 33,00 | 33,50 | 1,52% | 1.993,00 |
| 04.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 374,00 |
| 03.06.2026 | 34,00 | 34,00 | 32,70 | 32,70 | -4,39% | 1.336,00 |