13,000€
3,17%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,75 | 13,00 | 12,70 | 12,90 | 2,38% | - |
| 05.06.2025 | 12,85 | 12,90 | 12,55 | 12,60 | -2,33% | - |
| 04.06.2025 | 13,20 | 13,25 | 12,90 | 12,90 | -1,53% | - |
| 03.06.2025 | 12,90 | 13,10 | 12,75 | 13,10 | 1,55% | - |
| 02.06.2025 | 12,95 | 13,25 | 12,80 | 12,90 | -1,53% | - |
| 30.05.2025 | 13,05 | 13,15 | 13,00 | 13,10 | 0,77% | - |
| 29.05.2025 | 13,35 | 13,35 | 12,95 | 13,00 | -0,76% | - |
| 28.05.2025 | 13,25 | 13,40 | 13,00 | 13,10 | 0,00% | - |
| 27.05.2025 | 13,05 | 13,45 | 12,90 | 13,10 | 0,77% | - |
| 26.05.2025 | 13,00 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 23.05.2025 | 13,05 | 13,10 | 12,90 | 13,00 | -2,26% | - |
| 22.05.2025 | 13,35 | 13,40 | 12,90 | 13,30 | -2,21% | - |
| 21.05.2025 | 13,80 | 13,80 | 13,55 | 13,60 | -2,86% | - |
| 20.05.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 0,72% | - |
| 19.05.2025 | 13,95 | 14,05 | 13,75 | 13,90 | -2,11% | - |
| 16.05.2025 | 14,15 | 14,30 | 13,90 | 14,20 | 0,35% | - |
| 15.05.2025 | 14,05 | 14,20 | 13,85 | 14,15 | 0,71% | - |
| 14.05.2025 | 14,10 | 14,20 | 13,90 | 14,05 | -0,35% | - |
| 13.05.2025 | 14,05 | 14,20 | 14,05 | 14,10 | 0,00% | - |
| 12.05.2025 | 13,75 | 14,40 | 13,75 | 14,10 | 4,44% | - |
| 09.05.2025 | 13,60 | 13,70 | 13,45 | 13,50 | 0,75% | - |
| 08.05.2025 | 13,30 | 13,40 | 13,10 | 13,40 | 1,13% | - |
| 07.05.2025 | 13,20 | 13,40 | 13,15 | 13,25 | 0,00% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,05 | 13,25 | -1,12% | - |
| 05.05.2025 | 13,20 | 13,50 | 13,15 | 13,40 | 1,52% | - |
| 02.05.2025 | 13,15 | 13,25 | 13,00 | 13,20 | 1,93% | - |
| 30.04.2025 | 13,00 | 13,05 | 12,75 | 12,95 | -0,38% | - |
| 29.04.2025 | 12,95 | 13,00 | 12,80 | 13,00 | 1,56% | - |
| 28.04.2025 | 12,80 | 13,00 | 12,70 | 12,80 | 0,79% | - |
| 25.04.2025 | 13,05 | 13,05 | 12,60 | 12,70 | -0,78% | - |
| 24.04.2025 | 12,55 | 13,45 | 12,45 | 12,80 | 2,40% | - |
| 23.04.2025 | 12,45 | 12,75 | 12,40 | 12,50 | 4,17% | - |
| 22.04.2025 | 11,90 | 12,05 | 11,80 | 12,00 | 0,84% | - |
| 17.04.2025 | 11,90 | 12,00 | 11,55 | 11,90 | 0,85% | - |
| 16.04.2025 | 11,60 | 11,80 | 11,50 | 11,80 | 0,00% | - |
| 15.04.2025 | 11,50 | 11,90 | 11,40 | 11,80 | 4,42% | - |
| 14.04.2025 | 11,35 | 11,60 | 11,30 | 11,30 | 0,44% | - |
| 11.04.2025 | 11,60 | 11,65 | 11,20 | 11,25 | -3,85% | - |
| 10.04.2025 | 12,55 | 12,60 | 11,70 | 11,70 | 0,00% | - |
| 09.04.2025 | 11,70 | 12,15 | 11,60 | 11,70 | -5,26% | - |
| 08.04.2025 | 12,25 | 12,70 | 12,25 | 12,35 | 2,92% | - |
| 07.04.2025 | 11,50 | 12,70 | 11,40 | 12,00 | -0,83% | - |
| 04.04.2025 | 12,50 | 12,55 | 11,65 | 12,10 | -5,47% | - |
| 03.04.2025 | 13,40 | 13,50 | 12,60 | 12,80 | -7,91% | - |
| 02.04.2025 | 14,00 | 14,05 | 13,70 | 13,90 | -0,71% | - |
| 01.04.2025 | 13,95 | 14,10 | 13,75 | 14,00 | 0,00% | - |
| 31.03.2025 | 13,90 | 14,10 | 13,75 | 14,00 | 0,00% | - |
| 28.03.2025 | 14,35 | 14,55 | 14,00 | 14,00 | -2,78% | - |
| 27.03.2025 | 14,45 | 14,45 | 14,25 | 14,40 | 0,35% | - |
| 26.03.2025 | 14,25 | 14,60 | 14,25 | 14,35 | -0,69% | - |
| 25.03.2025 | 14,55 | 14,60 | 14,40 | 14,45 | -0,34% | - |
| 24.03.2025 | 14,20 | 14,60 | 13,95 | 14,50 | 1,75% | - |
| 21.03.2025 | 14,35 | 14,35 | 14,10 | 14,25 | -1,72% | - |
| 20.03.2025 | 14,45 | 14,70 | 14,35 | 14,50 | 0,69% | - |
| 19.03.2025 | 14,40 | 14,50 | 14,25 | 14,40 | 1,41% | - |
| 18.03.2025 | 14,20 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 17.03.2025 | 14,30 | 14,50 | 14,20 | 14,20 | -1,05% | - |
| 14.03.2025 | 14,15 | 14,40 | 14,05 | 14,35 | 1,77% | - |
| 13.03.2025 | 14,05 | 14,30 | 14,00 | 14,10 | 0,71% | - |
| 12.03.2025 | 13,90 | 14,15 | 13,90 | 14,00 | 0,72% | - |
| 11.03.2025 | 14,10 | 14,25 | 13,80 | 13,90 | -3,47% | - |
| 10.03.2025 | 14,75 | 14,75 | 14,35 | 14,40 | -1,03% | - |
| 07.03.2025 | 14,90 | 15,05 | 14,50 | 14,55 | -1,69% | - |
| 06.03.2025 | 15,05 | 15,15 | 14,60 | 14,80 | -1,00% | - |
| 05.03.2025 | 15,45 | 15,55 | 14,90 | 14,95 | -4,17% | - |
| 04.03.2025 | 16,20 | 16,25 | 15,55 | 15,60 | -4,00% | - |
| 03.03.2025 | 16,40 | 16,45 | 16,15 | 16,25 | 0,00% | - |
| 28.02.2025 | 15,95 | 16,30 | 15,65 | 16,25 | 1,88% | - |
| 27.02.2025 | 15,85 | 15,95 | 15,75 | 15,95 | 0,63% | - |
| 26.02.2025 | 15,95 | 16,05 | 15,85 | 15,85 | 0,00% | - |
| 25.02.2025 | 15,65 | 16,00 | 15,65 | 15,85 | -0,63% | - |
| 24.02.2025 | 16,05 | 16,20 | 15,90 | 15,95 | -1,85% | - |
| 21.02.2025 | 16,25 | 16,50 | 16,20 | 16,25 | 1,25% | - |
| 20.02.2025 | 16,40 | 16,55 | 16,05 | 16,05 | -2,73% | - |
| 19.02.2025 | 16,55 | 16,60 | 16,25 | 16,50 | 0,30% | - |
| 18.02.2025 | 16,45 | 16,75 | 16,30 | 16,45 | 0,30% | - |
| 17.02.2025 | 16,45 | 16,45 | 16,35 | 16,40 | -0,30% | - |
| 14.02.2025 | 16,55 | 16,75 | 16,45 | 16,45 | 0,00% | - |
| 13.02.2025 | 16,60 | 16,80 | 16,45 | 16,45 | -1,50% | - |
| 12.02.2025 | 17,10 | 17,25 | 16,65 | 16,70 | -1,47% | - |
| 11.02.2025 | 16,75 | 17,00 | 16,70 | 16,95 | 0,00% | - |
| 10.02.2025 | 17,00 | 17,05 | 16,70 | 16,95 | 2,11% | - |
| 07.02.2025 | 16,95 | 17,00 | 16,40 | 16,60 | -0,90% | - |
| 06.02.2025 | 16,55 | 16,75 | 16,45 | 16,75 | 2,45% | - |
| 05.02.2025 | 16,30 | 16,60 | 16,10 | 16,35 | 1,24% | - |
| 04.02.2025 | 16,05 | 16,20 | 15,95 | 16,15 | -0,62% | - |
| 03.02.2025 | 15,90 | 16,30 | 15,75 | 16,25 | 0,00% | - |
| 31.01.2025 | 16,20 | 16,40 | 16,10 | 16,25 | 0,00% | - |
| 30.01.2025 | 16,35 | 16,50 | 16,15 | 16,25 | -1,22% | - |
| 29.01.2025 | 16,35 | 16,65 | 16,30 | 16,45 | 0,30% | - |
| 28.01.2025 | 16,35 | 16,50 | 16,15 | 16,40 | 0,92% | - |
| 27.01.2025 | 15,65 | 16,35 | 15,55 | 16,25 | 3,17% | - |
| 24.01.2025 | 15,65 | 15,95 | 15,60 | 15,75 | 1,29% | - |
| 23.01.2025 | 15,05 | 15,55 | 14,95 | 15,55 | 3,67% | - |
| 22.01.2025 | 15,30 | 15,35 | 14,90 | 15,00 | -2,60% | - |
| 21.01.2025 | 15,35 | 15,55 | 15,35 | 15,40 | 0,33% | - |
| 20.01.2025 | 15,35 | 15,45 | 15,25 | 15,35 | 1,32% | - |
| 17.01.2025 | 15,25 | 15,60 | 15,15 | 15,15 | 0,00% | - |
| 16.01.2025 | 15,35 | 15,35 | 15,10 | 15,15 | -1,30% | - |
| 15.01.2025 | 15,15 | 15,70 | 15,15 | 15,35 | 3,02% | - |