72,500€
-12,23%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 80,20 | 80,25 | 69,65 | 72,75 | -11,92% | 23.396,00 |
| 19.12.2024 | 82,85 | 84,00 | 82,60 | 82,60 | -0,48% | 1.219,00 |
| 18.12.2024 | 82,90 | 84,10 | 82,80 | 83,00 | 0,00% | 2.800,00 |
| 17.12.2024 | 84,70 | 84,80 | 82,80 | 83,00 | -2,18% | - |
| 16.12.2024 | 86,20 | 86,20 | 84,50 | 84,85 | -1,51% | - |
| 13.12.2024 | 86,55 | 86,85 | 86,00 | 86,15 | -0,40% | 7.332,00 |
| 12.12.2024 | 86,35 | 86,80 | 85,40 | 86,50 | 0,06% | 510,00 |
| 11.12.2024 | 85,55 | 87,00 | 85,35 | 86,45 | 1,11% | - |
| 10.12.2024 | 83,80 | 86,00 | 83,80 | 85,50 | 1,91% | 13.270,00 |
| 09.12.2024 | 83,75 | 84,40 | 83,60 | 83,90 | 0,12% | 72,00 |
| 06.12.2024 | 82,70 | 84,10 | 82,25 | 83,80 | 1,58% | - |
| 05.12.2024 | 81,25 | 83,00 | 81,20 | 82,50 | 1,48% | - |
| 04.12.2024 | 81,35 | 82,45 | 81,10 | 81,30 | -0,18% | 1.200,00 |
| 03.12.2024 | 80,70 | 81,90 | 80,65 | 81,45 | 0,80% | 500,00 |
| 02.12.2024 | 80,70 | 81,60 | 80,65 | 80,80 | -0,06% | 1.144,00 |
| 29.11.2024 | 80,85 | 81,20 | 80,45 | 80,85 | -0,06% | - |
| 28.11.2024 | 81,55 | 81,75 | 80,70 | 80,90 | -0,68% | 21,00 |
| 27.11.2024 | 80,90 | 81,55 | 80,35 | 81,45 | 0,56% | - |
| 26.11.2024 | 82,35 | 82,85 | 80,80 | 81,00 | -1,82% | 5.520,00 |
| 25.11.2024 | 83,60 | 83,65 | 81,60 | 82,50 | -1,08% | 627,00 |
| 22.11.2024 | 82,40 | 84,15 | 82,20 | 83,40 | 1,21% | 1.128,00 |
| 21.11.2024 | 82,70 | 82,70 | 81,10 | 82,40 | -0,30% | 1.760,00 |
| 20.11.2024 | 81,15 | 82,70 | 81,05 | 82,65 | 1,91% | 2.000,00 |
| 19.11.2024 | 81,20 | 81,75 | 79,85 | 81,10 | 0,06% | - |
| 18.11.2024 | 81,15 | 81,50 | 80,30 | 81,05 | 0,06% | 2.627,00 |
| 15.11.2024 | 79,30 | 81,40 | 78,80 | 81,00 | 1,82% | 4.500,00 |
| 14.11.2024 | 78,55 | 79,65 | 77,85 | 79,55 | 1,08% | 2.380,00 |
| 13.11.2024 | 79,25 | 79,80 | 78,30 | 78,70 | -0,88% | 3.116,00 |
| 12.11.2024 | 80,65 | 80,65 | 79,20 | 79,40 | -1,91% | 3.136,00 |
| 11.11.2024 | 80,80 | 81,20 | 80,35 | 80,95 | 0,31% | - |
| 08.11.2024 | 81,95 | 82,00 | 80,20 | 80,70 | -1,59% | 12.020,00 |
| 07.11.2024 | 80,60 | 82,30 | 80,25 | 82,00 | 1,86% | 460,00 |
| 06.11.2024 | 80,90 | 81,80 | 79,35 | 80,50 | -0,68% | 1.290,00 |
| 05.11.2024 | 81,50 | 81,60 | 80,55 | 81,05 | -0,43% | 1.545,00 |
| 04.11.2024 | 82,00 | 82,85 | 81,30 | 81,40 | -0,61% | 25,00 |
| 01.11.2024 | 80,20 | 82,20 | 80,15 | 81,90 | 1,99% | - |
| 31.10.2024 | 80,80 | 80,90 | 79,60 | 80,30 | -0,86% | 520,00 |
| 30.10.2024 | 82,10 | 82,20 | 80,85 | 81,00 | -1,28% | - |
| 29.10.2024 | 82,35 | 82,50 | 81,65 | 82,05 | -0,30% | 863,00 |
| 28.10.2024 | 83,10 | 83,55 | 82,10 | 82,30 | -0,72% | 11,00 |
| 25.10.2024 | 82,80 | 84,60 | 82,65 | 82,90 | 0,06% | - |
| 24.10.2024 | 82,25 | 84,10 | 81,75 | 82,85 | 0,85% | - |
| 23.10.2024 | 82,70 | 83,20 | 82,00 | 82,15 | -0,48% | 280,00 |
| 22.10.2024 | 82,65 | 82,75 | 81,20 | 82,55 | -0,24% | - |
| 21.10.2024 | 83,65 | 84,30 | 82,55 | 82,75 | -1,25% | - |
| 18.10.2024 | 84,65 | 85,25 | 83,60 | 83,80 | -1,06% | 1.610,00 |
| 17.10.2024 | 84,45 | 84,90 | 83,40 | 84,70 | 0,18% | 408,00 |
| 16.10.2024 | 84,90 | 85,15 | 83,95 | 84,55 | -0,29% | - |
| 15.10.2024 | 85,25 | 85,85 | 84,65 | 84,80 | -0,70% | 2.535,00 |
| 14.10.2024 | 85,75 | 86,20 | 84,70 | 85,40 | -0,41% | 6.100,00 |
| 11.10.2024 | 85,15 | 86,30 | 84,40 | 85,75 | 0,70% | 1.640,00 |
| 10.10.2024 | 83,90 | 85,20 | 83,90 | 85,15 | 1,07% | 2.008,00 |
| 09.10.2024 | 84,55 | 84,55 | 83,50 | 84,25 | -0,24% | 630,00 |
| 08.10.2024 | 84,95 | 85,35 | 84,35 | 84,45 | -0,88% | - |
| 07.10.2024 | 85,30 | 86,10 | 84,25 | 85,20 | -0,18% | - |
| 04.10.2024 | 84,40 | 85,70 | 84,10 | 85,35 | 1,13% | 399,00 |
| 03.10.2024 | 86,35 | 86,50 | 84,00 | 84,40 | -2,60% | 506,00 |
| 02.10.2024 | 85,85 | 87,65 | 85,20 | 86,65 | 0,81% | - |
| 01.10.2024 | 87,75 | 88,15 | 85,55 | 85,95 | -2,05% | 3.510,00 |
| 30.09.2024 | 86,75 | 88,30 | 85,90 | 87,75 | 1,21% | 344,00 |
| 27.09.2024 | 85,70 | 87,45 | 85,50 | 86,70 | 1,23% | 300,00 |
| 26.09.2024 | 86,30 | 87,05 | 83,50 | 85,65 | -0,35% | 945,00 |
| 25.09.2024 | 85,35 | 86,30 | 84,85 | 85,95 | 1,00% | - |
| 24.09.2024 | 84,90 | 85,35 | 84,45 | 85,10 | 0,47% | 5.050,00 |
| 23.09.2024 | 84,50 | 85,20 | 83,85 | 84,70 | 0,47% | 4.570,00 |
| 20.09.2024 | 85,00 | 85,35 | 83,90 | 84,30 | -1,06% | 1.068,00 |
| 19.09.2024 | 85,20 | 85,75 | 84,50 | 85,20 | 0,24% | 329,00 |
| 18.09.2024 | 84,75 | 85,05 | 83,80 | 85,00 | 1,49% | 2.250,00 |
| 17.09.2024 | 81,80 | 84,75 | 81,55 | 83,75 | 2,51% | 7.275,00 |
| 16.09.2024 | 81,30 | 82,20 | 80,70 | 81,70 | 0,49% | 2.760,00 |
| 13.09.2024 | 80,15 | 81,65 | 79,90 | 81,30 | 1,31% | 1.490,00 |
| 12.09.2024 | 80,85 | 80,90 | 79,30 | 80,25 | -0,80% | - |
| 11.09.2024 | 79,65 | 80,90 | 78,10 | 80,90 | 1,51% | 3.000,00 |
| 10.09.2024 | 78,95 | 80,40 | 78,35 | 79,70 | 0,89% | 480,00 |
| 09.09.2024 | 78,40 | 79,10 | 78,40 | 79,00 | 0,96% | 1.435,00 |
| 06.09.2024 | 78,70 | 79,35 | 78,00 | 78,25 | -0,57% | - |
| 05.09.2024 | 79,30 | 79,65 | 78,35 | 78,70 | -0,63% | 672,00 |
| 04.09.2024 | 79,10 | 79,70 | 78,45 | 79,20 | 0,00% | - |
| 03.09.2024 | 81,20 | 81,40 | 78,95 | 79,20 | -2,58% | - |
| 02.09.2024 | 79,40 | 81,30 | 78,75 | 81,30 | 1,88% | 1.188,00 |
| 30.08.2024 | 79,90 | 81,85 | 79,65 | 79,80 | 0,13% | 1.735,00 |
| 29.08.2024 | 80,15 | 80,50 | 79,40 | 79,70 | -0,50% | 44,00 |
| 28.08.2024 | 81,25 | 81,30 | 79,85 | 80,10 | -1,42% | 864,00 |
| 27.08.2024 | 80,10 | 81,70 | 79,60 | 81,25 | 1,56% | 1.700,00 |
| 26.08.2024 | 79,70 | 80,60 | 79,40 | 80,00 | 0,44% | 2.283,00 |
| 23.08.2024 | 78,30 | 79,90 | 78,30 | 79,65 | 1,85% | - |
| 22.08.2024 | 78,50 | 79,10 | 78,15 | 78,20 | -0,45% | 3.010,00 |
| 21.08.2024 | 77,50 | 78,75 | 76,95 | 78,55 | 1,42% | 468,00 |
| 20.08.2024 | 79,00 | 79,30 | 77,45 | 77,45 | -1,84% | - |
| 19.08.2024 | 78,50 | 79,60 | 78,15 | 78,90 | 0,51% | 588,00 |
| 16.08.2024 | 75,80 | 79,05 | 75,25 | 78,50 | 3,70% | - |
| 15.08.2024 | 74,75 | 76,30 | 74,20 | 75,70 | 1,34% | - |
| 14.08.2024 | 74,80 | 74,90 | 73,95 | 74,70 | -0,13% | 520,00 |
| 13.08.2024 | 74,45 | 75,20 | 73,70 | 74,80 | 0,67% | - |
| 12.08.2024 | 74,40 | 74,60 | 73,90 | 74,30 | -0,07% | 1.980,00 |
| 09.08.2024 | 73,90 | 75,05 | 73,30 | 74,35 | 0,54% | 990,00 |
| 08.08.2024 | 74,30 | 74,50 | 73,00 | 73,95 | -0,27% | - |
| 07.08.2024 | 74,05 | 74,80 | 73,80 | 74,15 | 0,68% | - |
| 06.08.2024 | 73,35 | 74,35 | 72,60 | 73,65 | 0,89% | 6.375,00 |
| 05.08.2024 | 72,90 | 73,40 | 71,70 | 73,00 | -1,42% | 5.338,00 |