83,950€
-0,86%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 84,35 | 84,40 | 84,25 | 84,35 | -0,38% | - |
| 04.09.2026 | 82,50 | 84,93 | 81,83 | 84,68 | 2,79% | 1.002,00 |
| 03.09.2026 | 81,28 | 82,65 | 79,50 | 82,38 | 1,14% | 2.145,00 |
| 02.09.2026 | 83,03 | 83,33 | 80,63 | 81,45 | -1,81% | 4.316,00 |
| 01.09.2026 | 87,63 | 87,88 | 82,45 | 82,95 | -5,23% | 1.799,00 |
| 31.08.2026 | 88,30 | 89,35 | 87,30 | 87,53 | -1,10% | 1.289,00 |
| 28.08.2026 | 87,98 | 89,40 | 87,53 | 88,50 | 0,94% | 2.860,00 |
| 27.08.2026 | 84,18 | 88,58 | 83,53 | 87,68 | 4,53% | 1.980,00 |
| 26.08.2026 | 82,38 | 85,70 | 82,03 | 83,88 | 1,67% | 1.315,00 |
| 25.08.2026 | 82,90 | 84,58 | 82,10 | 82,50 | -0,12% | 1.256,00 |
| 24.08.2026 | 83,60 | 83,70 | 81,50 | 82,60 | -1,11% | 1.893,00 |
| 21.08.2026 | 82,28 | 83,78 | 81,98 | 83,53 | 1,70% | 768,00 |
| 20.08.2026 | 82,90 | 83,25 | 82,05 | 82,13 | -0,09% | 49,00 |
| 19.08.2026 | 82,10 | 82,93 | 81,23 | 82,20 | 3,27% | 1.307,00 |
| 05.05.2026 | 82,00 | 83,33 | 78,18 | 79,60 | -2,30% | 4.044,00 |
| 04.05.2026 | 82,28 | 85,13 | 81,25 | 81,48 | -0,67% | 467,00 |
| 30.04.2026 | 83,13 | 83,90 | 80,55 | 82,03 | -2,00% | 1.570,00 |
| 29.04.2026 | 87,65 | 88,05 | 81,50 | 83,70 | -3,99% | 2.613,00 |
| 28.04.2026 | 81,05 | 89,90 | 79,78 | 87,18 | 6,25% | 1.093,00 |
| 27.04.2026 | 81,78 | 83,15 | 81,00 | 82,05 | 0,03% | 1.035,00 |
| 24.04.2026 | 85,03 | 86,03 | 80,83 | 82,03 | -2,84% | 1.559,00 |
| 23.04.2026 | 86,03 | 86,35 | 84,00 | 84,43 | -3,18% | 640,00 |
| 22.04.2026 | 87,63 | 89,35 | 86,15 | 87,20 | 1,31% | 577,00 |
| 21.04.2026 | 88,23 | 90,25 | 86,00 | 86,08 | -1,96% | 1.142,00 |
| 20.04.2026 | 91,78 | 92,73 | 87,03 | 87,80 | -5,97% | 1.116,00 |
| 17.04.2026 | 92,83 | 95,33 | 91,23 | 93,38 | 1,22% | 6.221,00 |
| 16.04.2026 | 90,08 | 95,43 | 89,68 | 92,25 | 2,90% | 4.585,00 |
| 15.04.2026 | 81,03 | 91,68 | 80,88 | 89,65 | 10,24% | 3.387,00 |
| 14.04.2026 | 79,38 | 81,98 | 78,58 | 81,33 | 2,20% | 1.038,00 |
| 13.04.2026 | 80,35 | 80,38 | 75,78 | 79,58 | -1,97% | 2.657,00 |
| 10.04.2026 | 78,33 | 82,70 | 77,25 | 81,18 | 5,42% | 1.586,00 |
| 09.04.2026 | 79,60 | 80,18 | 76,55 | 77,00 | -3,90% | 1.117,00 |
| 08.04.2026 | 77,98 | 81,88 | 77,20 | 80,13 | 8,68% | 1.808,00 |
| 07.04.2026 | 75,58 | 76,80 | 72,03 | 73,73 | -2,93% | 2.080,00 |
| 02.04.2026 | 71,05 | 77,80 | 69,90 | 75,95 | 5,05% | 2.789,00 |
| 01.04.2026 | 72,90 | 74,45 | 68,85 | 72,30 | -0,69% | 2.608,00 |
| 31.03.2026 | 72,10 | 73,80 | 70,25 | 72,80 | 2,75% | 1.899,00 |
| 30.03.2026 | 71,20 | 72,55 | 68,35 | 70,85 | 0,64% | 2.549,00 |
| 27.03.2026 | 75,35 | 75,40 | 70,20 | 70,40 | -5,76% | 1.953,00 |
| 26.03.2026 | 75,10 | 75,95 | 71,15 | 74,70 | -0,07% | 3.270,00 |
| 25.03.2026 | 74,45 | 78,80 | 73,80 | 74,75 | -0,40% | 1.556,00 |
| 24.03.2026 | 76,05 | 77,25 | 72,30 | 75,05 | -2,66% | 3.264,00 |
| 23.03.2026 | 76,65 | 80,50 | 73,05 | 77,10 | -1,03% | 2.187,00 |
| 20.03.2026 | 79,50 | 83,25 | 76,90 | 77,90 | -2,26% | 3.365,00 |
| 19.03.2026 | 86,65 | 86,75 | 77,40 | 79,70 | -7,22% | 3.196,00 |
| 18.03.2026 | 83,85 | 93,65 | 82,65 | 85,90 | 4,00% | 6.288,00 |
| 17.03.2026 | 79,35 | 83,05 | 77,20 | 82,60 | 3,25% | 3.108,00 |
| 16.03.2026 | 85,75 | 87,55 | 77,25 | 80,00 | 0,19% | 3.604,00 |
| 13.03.2026 | 79,85 | 81,05 | 77,60 | 79,85 | -0,19% | 1.196,00 |
| 12.03.2026 | 82,55 | 83,85 | 79,25 | 80,00 | -4,71% | 1.709,00 |
| 11.03.2026 | 87,35 | 88,05 | 83,45 | 83,95 | -4,11% | 1.070,00 |
| 10.03.2026 | 90,85 | 91,85 | 87,40 | 87,55 | -4,26% | 589,00 |
| 09.03.2026 | 88,10 | 92,65 | 87,75 | 91,45 | -0,97% | 691,00 |
| 06.03.2026 | 92,65 | 94,60 | 91,35 | 92,35 | 0,54% | 1.616,00 |
| 05.03.2026 | 88,80 | 94,40 | 86,95 | 91,85 | 2,45% | 2.078,00 |
| 04.03.2026 | 87,00 | 90,00 | 85,30 | 89,65 | 1,88% | 1.238,00 |
| 03.03.2026 | 89,25 | 89,75 | 86,75 | 88,00 | -2,17% | 1.162,00 |
| 02.03.2026 | 92,15 | 92,65 | 88,50 | 89,95 | -1,53% | 2.600,00 |
| 27.02.2026 | 84,35 | 94,45 | 84,15 | 91,35 | 7,98% | 4.887,00 |
| 26.02.2026 | 82,35 | 85,15 | 80,25 | 84,60 | 1,62% | 1.649,00 |
| 25.02.2026 | 80,10 | 83,30 | 79,45 | 83,25 | 3,67% | 2.478,00 |
| 24.02.2026 | 79,70 | 81,10 | 77,15 | 80,30 | 1,07% | 1.661,00 |
| 23.02.2026 | 82,90 | 83,95 | 78,90 | 79,45 | -4,96% | 2.051,00 |
| 20.02.2026 | 84,55 | 85,75 | 83,20 | 83,60 | -1,12% | 1.928,00 |
| 19.02.2026 | 82,75 | 86,80 | 82,65 | 84,55 | 1,93% | 1.355,00 |
| 18.02.2026 | 83,70 | 85,30 | 82,70 | 82,95 | -1,01% | 1.108,00 |
| 17.02.2026 | 84,20 | 84,60 | 82,60 | 83,80 | -1,30% | 1.130,00 |
| 16.02.2026 | 86,00 | 87,05 | 84,30 | 84,90 | -0,70% | 1.199,00 |
| 13.02.2026 | 86,00 | 87,15 | 85,35 | 85,50 | -0,75% | 424,00 |
| 12.02.2026 | 87,30 | 87,45 | 85,15 | 86,15 | -1,03% | 2.172,00 |
| 11.02.2026 | 94,00 | 94,95 | 86,65 | 87,05 | -7,15% | 1.126,00 |
| 10.02.2026 | 94,10 | 95,35 | 92,80 | 93,75 | -0,64% | 1.223,00 |
| 09.02.2026 | 90,10 | 95,20 | 89,60 | 94,35 | 6,01% | 2.230,00 |
| 06.02.2026 | 88,65 | 89,50 | 85,55 | 89,00 | 0,45% | 2.046,00 |
| 05.02.2026 | 89,65 | 91,45 | 87,60 | 88,60 | -1,61% | 818,00 |
| 04.02.2026 | 92,60 | 93,55 | 89,20 | 90,05 | -2,91% | 1.397,00 |
| 03.02.2026 | 95,75 | 96,10 | 91,10 | 92,75 | -2,68% | 1.719,00 |
| 02.02.2026 | 98,10 | 98,75 | 93,95 | 95,30 | -3,49% | 1.480,00 |
| 30.01.2026 | 100,05 | 100,60 | 97,80 | 98,75 | -1,69% | 940,00 |
| 29.01.2026 | 101,70 | 101,70 | 98,70 | 100,45 | -1,13% | 1.644,00 |
| 28.01.2026 | 102,40 | 102,70 | 100,35 | 101,60 | -0,49% | 474,00 |
| 27.01.2026 | 105,60 | 106,00 | 100,30 | 102,10 | -2,85% | 1.272,00 |
| 26.01.2026 | 102,70 | 105,80 | 102,30 | 105,10 | 2,54% | 1.782,00 |
| 23.01.2026 | 103,60 | 104,50 | 101,00 | 102,50 | -0,39% | 1.364,00 |
| 22.01.2026 | 104,30 | 105,30 | 100,30 | 102,90 | -0,39% | 1.721,00 |
| 21.01.2026 | 103,80 | 104,60 | 97,45 | 103,30 | 0,10% | 3.484,00 |
| 20.01.2026 | 116,30 | 117,30 | 102,90 | 103,20 | -16,44% | 6.833,00 |
| 19.01.2026 | 125,30 | 126,60 | 123,10 | 123,50 | -2,37% | 854,00 |
| 16.01.2026 | 125,50 | 127,20 | 125,10 | 126,50 | 0,96% | 885,00 |
| 15.01.2026 | 127,90 | 128,60 | 124,80 | 125,30 | -1,80% | 1.722,00 |
| 14.01.2026 | 130,80 | 130,90 | 126,20 | 127,60 | -2,15% | 2.415,00 |
| 13.01.2026 | 131,40 | 134,30 | 128,50 | 130,40 | -0,76% | 2.131,00 |
| 12.01.2026 | 128,60 | 132,50 | 127,90 | 131,40 | 1,94% | 808,00 |
| 09.01.2026 | 126,10 | 129,30 | 126,00 | 128,90 | 1,98% | 1.841,00 |
| 08.01.2026 | 127,50 | 129,00 | 124,60 | 126,40 | -1,17% | 1.354,00 |
| 07.01.2026 | 128,00 | 128,40 | 125,50 | 127,90 | 0,08% | 873,00 |
| 06.01.2026 | 130,10 | 130,30 | 127,00 | 127,80 | -2,22% | 1.297,00 |
| 05.01.2026 | 127,10 | 130,70 | 126,40 | 130,70 | 3,08% | 858,00 |
| 02.01.2026 | 127,90 | 131,50 | 125,90 | 126,80 | -1,86% | 1.102,00 |
| 30.12.2025 | 127,70 | 129,60 | 127,30 | 129,20 | 1,02% | 1.763,00 |