78,150€
-0,19%
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,90 | 81,25 | 78,75 | 78,95 | 0,32% | 667,00 |
| 04.05.2026 | 80,95 | 81,50 | 78,65 | 78,70 | -2,72% | 233,00 |
| 30.04.2026 | 79,75 | 81,55 | 79,65 | 80,90 | 1,19% | 303,00 |
| 29.04.2026 | 81,40 | 81,95 | 79,90 | 79,95 | -1,60% | 194,00 |
| 28.04.2026 | 81,15 | 82,25 | 80,70 | 81,25 | 0,00% | 690,00 |
| 27.04.2026 | 81,30 | 82,15 | 80,80 | 81,25 | -0,25% | 393,00 |
| 24.04.2026 | 81,20 | 81,50 | 80,15 | 81,45 | 0,49% | 325,00 |
| 23.04.2026 | 81,45 | 82,90 | 80,80 | 81,05 | -0,73% | 1.973,00 |
| 22.04.2026 | 82,80 | 83,35 | 81,35 | 81,65 | -0,91% | 2.032,00 |
| 21.04.2026 | 82,95 | 83,65 | 82,25 | 82,40 | -0,66% | 295,00 |
| 20.04.2026 | 83,65 | 83,85 | 82,65 | 82,95 | -1,48% | 355,00 |
| 17.04.2026 | 82,65 | 84,60 | 82,35 | 84,20 | 1,94% | 629,00 |
| 16.04.2026 | 82,40 | 82,80 | 82,00 | 82,60 | 0,30% | 230,00 |
| 15.04.2026 | 83,05 | 83,50 | 82,15 | 82,35 | -0,96% | 456,00 |
| 14.04.2026 | 82,20 | 84,00 | 82,05 | 83,15 | 1,03% | 1.378,00 |
| 13.04.2026 | 83,20 | 83,30 | 81,90 | 82,30 | -1,44% | 1.154,00 |
| 10.04.2026 | 82,35 | 84,15 | 82,30 | 83,50 | 1,27% | 614,00 |
| 09.04.2026 | 83,70 | 84,25 | 82,25 | 82,45 | -1,67% | 714,00 |
| 08.04.2026 | 80,90 | 84,60 | 80,60 | 83,85 | 5,14% | 528,00 |
| 07.04.2026 | 80,30 | 81,85 | 79,00 | 79,75 | -0,81% | 406,00 |
| 02.04.2026 | 79,60 | 80,55 | 79,30 | 80,40 | 0,06% | 1.715,00 |
| 01.04.2026 | 81,15 | 81,50 | 80,10 | 80,35 | -0,86% | 605,00 |
| 31.03.2026 | 78,05 | 81,20 | 78,00 | 81,05 | 4,04% | 1.918,00 |
| 30.03.2026 | 77,70 | 78,25 | 77,00 | 77,90 | 0,52% | 452,00 |
| 27.03.2026 | 79,80 | 79,85 | 77,40 | 77,50 | -2,82% | 1.452,00 |
| 26.03.2026 | 79,65 | 81,40 | 79,60 | 79,75 | -0,19% | 1.613,00 |
| 25.03.2026 | 79,85 | 81,05 | 79,25 | 79,90 | 0,57% | 2.706,00 |
| 24.03.2026 | 79,65 | 80,60 | 78,55 | 79,45 | -0,50% | 622,00 |
| 23.03.2026 | 78,55 | 81,95 | 74,05 | 79,85 | 0,19% | 1.710,00 |
| 20.03.2026 | 79,90 | 81,35 | 78,30 | 79,70 | -0,19% | 4.655,00 |
| 19.03.2026 | 81,65 | 82,00 | 79,55 | 79,85 | -1,96% | 2.323,00 |
| 18.03.2026 | 82,75 | 83,25 | 81,45 | 81,45 | -0,73% | 372,00 |
| 17.03.2026 | 80,85 | 82,65 | 80,80 | 82,05 | 1,23% | 189,00 |
| 16.03.2026 | 81,40 | 81,95 | 80,70 | 81,05 | 0,00% | 195,00 |
| 13.03.2026 | 80,35 | 81,65 | 79,30 | 81,05 | 1,00% | 1.725,00 |
| 12.03.2026 | 80,45 | 80,95 | 79,80 | 80,25 | -0,62% | 1.670,00 |
| 11.03.2026 | 81,50 | 82,00 | 80,70 | 80,75 | -0,86% | 231,00 |
| 10.03.2026 | 80,75 | 82,30 | 80,60 | 81,45 | 0,68% | 546,00 |
| 09.03.2026 | 80,35 | 81,40 | 79,65 | 80,90 | -0,43% | 695,00 |
| 06.03.2026 | 81,95 | 82,70 | 80,70 | 81,25 | -0,91% | 528,00 |
| 05.03.2026 | 82,05 | 82,75 | 81,20 | 82,00 | 0,55% | 1.926,00 |
| 04.03.2026 | 82,05 | 82,90 | 80,50 | 81,55 | -1,03% | 1.548,00 |
| 03.03.2026 | 83,25 | 83,50 | 81,75 | 82,40 | -1,38% | 368,00 |
| 02.03.2026 | 85,20 | 85,45 | 83,00 | 83,55 | -2,68% | 883,00 |
| 27.02.2026 | 85,05 | 86,20 | 84,75 | 85,85 | 0,94% | 298,00 |
| 26.02.2026 | 84,05 | 85,20 | 83,75 | 85,05 | 1,07% | 1.225,00 |
| 25.02.2026 | 84,80 | 85,40 | 83,95 | 84,15 | -0,82% | 725,00 |
| 24.02.2026 | 85,65 | 86,10 | 84,35 | 84,85 | -0,93% | 241,00 |
| 23.02.2026 | 84,55 | 86,40 | 84,55 | 85,65 | 1,06% | 1.353,00 |
| 20.02.2026 | 84,65 | 85,75 | 84,30 | 84,75 | 0,18% | 951,00 |
| 19.02.2026 | 83,95 | 84,80 | 83,05 | 84,60 | 0,71% | 348,00 |
| 18.02.2026 | 83,40 | 84,15 | 83,05 | 84,00 | 0,84% | 604,00 |
| 17.02.2026 | 82,35 | 83,60 | 82,05 | 83,30 | 0,91% | 704,00 |
| 16.02.2026 | 82,80 | 82,95 | 81,90 | 82,55 | -0,36% | 707,00 |
| 13.02.2026 | 82,70 | 83,40 | 82,20 | 82,85 | 0,18% | 458,00 |
| 12.02.2026 | 83,20 | 83,60 | 82,35 | 82,70 | -0,48% | 435,00 |
| 11.02.2026 | 83,60 | 83,95 | 82,85 | 83,10 | -0,54% | 240,00 |
| 10.02.2026 | 82,60 | 83,85 | 82,50 | 83,55 | 1,15% | 490,00 |
| 09.02.2026 | 82,60 | 83,50 | 82,20 | 82,60 | 0,12% | 287,00 |
| 06.02.2026 | 82,35 | 82,55 | 81,10 | 82,50 | 0,36% | 529,00 |
| 05.02.2026 | 82,70 | 82,80 | 81,15 | 82,20 | -0,54% | 209,00 |
| 04.02.2026 | 81,00 | 82,80 | 80,75 | 82,65 | 2,10% | 803,00 |
| 03.02.2026 | 80,85 | 81,50 | 80,05 | 80,95 | 0,50% | 757,00 |
| 02.02.2026 | 80,25 | 81,35 | 80,15 | 80,55 | -0,12% | 339,00 |
| 30.01.2026 | 80,75 | 81,15 | 80,35 | 80,65 | -0,12% | 102,00 |
| 29.01.2026 | 82,00 | 82,10 | 80,45 | 80,75 | -1,46% | 494,00 |
| 28.01.2026 | 82,90 | 82,90 | 81,85 | 81,95 | -0,97% | 565,00 |
| 27.01.2026 | 81,85 | 82,85 | 81,40 | 82,75 | 1,22% | 361,00 |
| 26.01.2026 | 82,70 | 82,80 | 81,75 | 81,75 | -1,09% | 196,00 |
| 23.01.2026 | 83,05 | 83,10 | 81,25 | 82,65 | 0,24% | 637,00 |
| 22.01.2026 | 81,40 | 83,05 | 81,20 | 82,45 | 1,23% | 1.289,00 |
| 21.01.2026 | 80,05 | 81,45 | 79,25 | 81,45 | 1,94% | 672,00 |
| 20.01.2026 | 80,60 | 81,55 | 79,45 | 79,90 | -1,18% | 1.293,00 |
| 19.01.2026 | 81,25 | 81,80 | 80,25 | 80,85 | -1,22% | 613,00 |
| 16.01.2026 | 80,90 | 82,45 | 80,20 | 81,85 | 0,37% | 1.627,00 |
| 15.01.2026 | 80,75 | 82,45 | 79,75 | 81,55 | 0,99% | 2.588,00 |
| 14.01.2026 | 80,55 | 80,85 | 79,85 | 80,75 | 0,37% | 359,00 |
| 13.01.2026 | 81,25 | 81,75 | 80,20 | 80,45 | -0,98% | 752,00 |
| 12.01.2026 | 81,60 | 81,75 | 81,00 | 81,25 | -0,49% | 670,00 |
| 09.01.2026 | 80,50 | 81,65 | 80,00 | 81,65 | 1,49% | 1.455,00 |
| 08.01.2026 | 81,35 | 81,55 | 79,85 | 80,45 | -1,29% | 1.017,00 |
| 07.01.2026 | 82,00 | 82,00 | 80,65 | 81,50 | -0,49% | 463,00 |
| 06.01.2026 | 81,95 | 82,50 | 81,20 | 81,90 | 0,12% | 844,00 |
| 05.01.2026 | 82,25 | 83,25 | 81,15 | 81,80 | -0,37% | 853,00 |
| 02.01.2026 | 83,70 | 83,95 | 81,45 | 82,10 | -2,15% | 874,00 |
| 30.12.2025 | 83,45 | 84,10 | 83,25 | 83,90 | 0,72% | 336,00 |
| 29.12.2025 | 83,45 | 83,80 | 83,00 | 83,30 | -0,12% | 976,00 |
| 23.12.2025 | 83,70 | 83,95 | 82,95 | 83,40 | -0,42% | 768,00 |
| 22.12.2025 | 84,95 | 84,95 | 82,95 | 83,75 | -1,41% | 641,00 |
| 19.12.2025 | 85,60 | 86,70 | 82,25 | 84,95 | -0,76% | 3.153,00 |
| 18.12.2025 | 84,90 | 85,90 | 84,55 | 85,60 | 0,77% | 569,00 |
| 17.12.2025 | 85,35 | 85,60 | 84,10 | 84,95 | -0,23% | 1.009,00 |
| 16.12.2025 | 84,85 | 85,75 | 84,35 | 85,15 | -0,87% | 529,00 |
| 15.12.2025 | 85,20 | 86,65 | 84,30 | 85,90 | 1,00% | 2.635,00 |
| 12.12.2025 | 84,65 | 85,55 | 84,25 | 85,05 | 0,47% | 1.287,00 |
| 11.12.2025 | 84,10 | 85,10 | 84,05 | 84,65 | 0,42% | 609,00 |
| 10.12.2025 | 84,00 | 84,45 | 83,05 | 84,30 | 0,48% | 988,00 |
| 09.12.2025 | 82,40 | 84,95 | 82,00 | 83,90 | 1,70% | 1.621,00 |
| 08.12.2025 | 84,45 | 85,75 | 82,45 | 82,50 | -1,79% | 864,00 |
| 05.12.2025 | 88,75 | 89,40 | 83,20 | 84,00 | -5,30% | 1.221,00 |