27,000€
-1,82%
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 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 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 |
| 02.06.2026 | 35,00 | 35,00 | 34,20 | 34,20 | -2,29% | 6.622,00 |
| 01.06.2026 | 35,90 | 35,90 | 35,00 | 35,00 | -2,51% | 3.079,00 |
| 29.05.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 3,46% | 21.738,00 |
| 28.05.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 2,36% | 1.566,00 |
| 27.05.2026 | 34,30 | 34,30 | 33,90 | 33,90 | -1,17% | 31,00 |
| 26.05.2026 | 32,80 | 34,30 | 32,80 | 34,30 | 4,57% | 71,00 |
| 25.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 8,00 |
| 22.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 906,00 |
| 21.05.2026 | 33,50 | 33,50 | 32,00 | 32,00 | -2,14% | 675,00 |
| 20.05.2026 | 33,00 | 33,00 | 32,70 | 32,70 | -0,91% | 578,00 |
| 19.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 340,00 |
| 18.05.2026 | 33,10 | 33,20 | 33,10 | 33,20 | -4,05% | 927,00 |
| 15.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 70,00 |
| 14.05.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | 335,00 |
| 13.05.2026 | 35,00 | 35,00 | 34,60 | 34,60 | 3,90% | 1.066,00 |
| 12.05.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -4,31% | 1.121,00 |
| 11.05.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 697,00 |
| 08.05.2026 | 34,10 | 35,00 | 34,10 | 35,00 | 0,00% | 129,00 |
| 07.05.2026 | 36,60 | 36,60 | 35,00 | 35,00 | 0,00% | 1.244,00 |
| 06.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 188,00 |
| 05.05.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -5,03% | 1.446,00 |
| 04.05.2026 | 39,20 | 39,20 | 35,80 | 35,80 | -2,45% | 1.296,00 |
| 30.04.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | 31,00 |
| 29.04.2026 | 34,90 | 36,70 | 34,90 | 36,70 | 4,86% | 624,00 |
| 28.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 444,00 |
| 27.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 8,00 |
| 24.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -5,82% | 1.036,00 |
| 23.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 600,00 |
| 22.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 11,49% | 11,00 |
| 21.04.2026 | 36,50 | 36,50 | 34,80 | 34,80 | -3,33% | 546,00 |
| 20.04.2026 | 37,90 | 37,90 | 36,00 | 36,00 | -3,74% | 2.460,00 |
| 17.04.2026 | 39,80 | 39,80 | 37,40 | 37,40 | -4,10% | 3.605,00 |
| 16.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 9,86% | 512,00 |
| 15.04.2026 | 34,60 | 35,50 | 34,60 | 35,50 | 2,90% | 595,00 |
| 14.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | 22,00 |
| 13.04.2026 | 34,40 | 34,50 | 34,40 | 34,50 | 0,29% | 38,00 |
| 10.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 20,00 |
| 09.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 40,00 |
| 08.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | 65,00 |
| 07.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 47,00 |
| 02.04.2026 | 32,40 | 33,60 | 32,40 | 33,60 | -2,89% | 515,00 |
| 01.04.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | 241,00 |
| 31.03.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | 457,00 |
| 30.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 132,00 |
| 27.03.2026 | 33,60 | 34,80 | 33,60 | 34,80 | 4,82% | 364,00 |
| 26.03.2026 | 34,20 | 34,20 | 33,20 | 33,20 | -2,35% | 142,00 |
| 25.03.2026 | 35,00 | 35,00 | 34,00 | 34,00 | -2,30% | 875,00 |
| 24.03.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -2,79% | 963,00 |
| 23.03.2026 | 33,20 | 35,80 | 33,20 | 35,80 | 2,87% | 143,00 |