104,400€
-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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 104,30 | 104,40 | 104,30 | 104,40 | -0,19% | - |
| 03.07.2025 | 106,10 | 106,50 | 104,40 | 104,60 | -1,32% | 475,00 |
| 02.07.2025 | 105,20 | 106,10 | 104,30 | 106,00 | 0,76% | 1.459,00 |
| 01.07.2025 | 105,60 | 106,60 | 104,50 | 105,20 | -0,09% | 1.810,00 |
| 30.06.2025 | 102,80 | 106,60 | 102,80 | 105,30 | 2,43% | 3.807,00 |
| 27.06.2025 | 101,50 | 103,20 | 100,80 | 102,80 | 1,28% | 4.035,00 |
| 26.06.2025 | 100,05 | 101,60 | 99,95 | 101,50 | 1,60% | 347,00 |
| 25.06.2025 | 95,75 | 100,60 | 94,75 | 99,90 | 1,73% | 5.087,00 |
| 24.06.2025 | 93,65 | 99,85 | 93,40 | 98,20 | 7,56% | 9.646,00 |
| 23.06.2025 | 89,70 | 91,65 | 89,35 | 91,30 | 1,56% | - |
| 20.06.2025 | 88,00 | 90,00 | 87,50 | 89,90 | 2,57% | 1.250,00 |
| 19.06.2025 | 88,35 | 88,80 | 87,50 | 87,65 | -1,13% | 2.300,00 |
| 18.06.2025 | 90,10 | 90,70 | 87,95 | 88,65 | -1,77% | 1.058,00 |
| 17.06.2025 | 91,20 | 91,40 | 90,25 | 90,25 | -1,31% | - |
| 16.06.2025 | 89,60 | 92,10 | 89,60 | 91,45 | 1,89% | 1.578,00 |
| 13.06.2025 | 90,95 | 91,35 | 89,40 | 89,75 | -2,02% | 5.400,00 |
| 12.06.2025 | 91,45 | 92,10 | 90,50 | 91,60 | 0,05% | 4.664,00 |
| 11.06.2025 | 90,45 | 92,80 | 90,45 | 91,55 | 0,99% | 2.398,00 |
| 10.06.2025 | 91,80 | 91,90 | 90,55 | 90,65 | -1,25% | - |
| 09.06.2025 | 91,40 | 92,25 | 90,95 | 91,80 | 0,44% | - |
| 06.06.2025 | 90,95 | 91,70 | 90,65 | 91,40 | 0,61% | - |
| 05.06.2025 | 89,15 | 91,40 | 88,95 | 90,85 | 1,85% | 22.540,00 |
| 04.06.2025 | 89,25 | 89,40 | 88,35 | 89,20 | 0,39% | 6.048,00 |
| 03.06.2025 | 88,65 | 89,25 | 87,50 | 88,85 | -0,17% | 2.428,00 |
| 02.06.2025 | 88,95 | 89,25 | 87,35 | 89,00 | 0,06% | 2.900,00 |
| 30.05.2025 | 89,10 | 89,75 | 88,75 | 88,95 | -0,22% | 108,00 |
| 29.05.2025 | 90,40 | 91,05 | 88,95 | 89,15 | -1,27% | 950,00 |
| 28.05.2025 | 91,25 | 91,30 | 89,30 | 90,30 | -1,04% | 1.460,00 |
| 27.05.2025 | 91,55 | 92,25 | 90,35 | 91,25 | -0,38% | 1.051,00 |
| 26.05.2025 | 92,80 | 93,85 | 91,60 | 91,60 | 0,22% | 6.760,00 |
| 23.05.2025 | 92,25 | 93,90 | 90,65 | 91,40 | -1,19% | 5.425,00 |
| 22.05.2025 | 96,85 | 97,60 | 91,50 | 92,50 | -4,24% | 8.288,00 |
| 21.05.2025 | 99,30 | 179,45 | 92,80 | 96,60 | -9,30% | 7.067,00 |
| 20.05.2025 | 104,70 | 106,70 | 104,50 | 106,50 | 1,24% | 360,00 |
| 19.05.2025 | 104,60 | 105,80 | 103,60 | 105,20 | 0,10% | 403,00 |
| 16.05.2025 | 104,30 | 105,40 | 104,10 | 105,10 | 0,57% | - |
| 15.05.2025 | 104,00 | 105,40 | 103,40 | 104,50 | -0,38% | 4.500,00 |
| 14.05.2025 | 104,20 | 105,40 | 104,00 | 104,90 | 0,67% | 615,00 |
| 13.05.2025 | 100,90 | 105,60 | 100,90 | 104,20 | 3,07% | 884,00 |
| 12.05.2025 | 103,70 | 105,40 | 100,60 | 101,10 | -1,75% | 2.245,00 |
| 09.05.2025 | 101,60 | 103,90 | 101,40 | 102,90 | 1,38% | 6.705,00 |
| 08.05.2025 | 102,70 | 103,00 | 100,50 | 101,50 | -0,88% | - |
| 07.05.2025 | 102,40 | 102,80 | 101,40 | 102,40 | 0,10% | 2.186,00 |
| 06.05.2025 | 99,95 | 102,50 | 99,05 | 102,30 | 1,99% | 2.330,00 |
| 05.05.2025 | 101,00 | 102,00 | 99,80 | 100,30 | -1,08% | 8.582,00 |
| 02.05.2025 | 98,95 | 101,70 | 98,70 | 101,40 | 2,48% | 2.566,00 |
| 30.04.2025 | 99,20 | 99,25 | 98,20 | 98,95 | -0,25% | 3.245,00 |
| 29.04.2025 | 98,60 | 99,25 | 98,25 | 99,20 | 0,30% | - |
| 28.04.2025 | 99,05 | 100,30 | 98,50 | 98,90 | -0,15% | 906,00 |
| 25.04.2025 | 97,10 | 99,35 | 97,00 | 99,05 | 2,22% | 2.860,00 |
| 24.04.2025 | 96,75 | 97,80 | 95,90 | 96,90 | 0,16% | 2.620,00 |
| 23.04.2025 | 96,15 | 97,30 | 94,65 | 96,75 | 1,26% | 1.513,00 |
| 22.04.2025 | 93,45 | 95,65 | 93,40 | 95,55 | 1,70% | 5.935,00 |
| 17.04.2025 | 92,15 | 94,45 | 91,80 | 93,95 | 2,40% | 3.135,00 |
| 16.04.2025 | 90,95 | 92,50 | 90,95 | 91,75 | 0,11% | 3.148,00 |
| 15.04.2025 | 89,55 | 92,20 | 89,35 | 91,65 | 2,35% | 4.088,00 |
| 14.04.2025 | 87,85 | 90,30 | 87,70 | 89,55 | 2,17% | 480,00 |
| 11.04.2025 | 86,85 | 87,80 | 85,65 | 87,65 | 1,21% | 900,00 |
| 10.04.2025 | 87,60 | 87,60 | 85,40 | 86,60 | -0,97% | 320,00 |
| 09.04.2025 | 83,50 | 87,55 | 82,30 | 87,45 | 4,48% | 3.280,00 |
| 08.04.2025 | 84,70 | 86,35 | 83,15 | 83,70 | -0,36% | - |
| 07.04.2025 | 76,65 | 85,25 | 76,50 | 84,00 | -0,59% | 9.240,00 |
| 04.04.2025 | 87,50 | 87,85 | 83,70 | 84,50 | -3,54% | 4.280,00 |
| 03.04.2025 | 88,05 | 90,00 | 87,60 | 87,60 | -2,83% | 1.000,00 |
| 02.04.2025 | 90,00 | 90,35 | 89,20 | 90,15 | 0,06% | - |
| 01.04.2025 | 89,25 | 91,95 | 89,25 | 90,10 | 0,78% | - |
| 31.03.2025 | 88,25 | 89,50 | 87,60 | 89,40 | 0,96% | 3.084,00 |
| 28.03.2025 | 89,45 | 90,70 | 88,25 | 88,55 | -1,39% | 980,00 |
| 27.03.2025 | 86,90 | 90,35 | 86,55 | 89,80 | 3,16% | 726,00 |
| 26.03.2025 | 88,60 | 88,90 | 86,95 | 87,05 | -1,80% | 1.275,00 |
| 25.03.2025 | 84,55 | 89,10 | 84,20 | 88,65 | 4,97% | 1.649,00 |
| 24.03.2025 | 84,80 | 85,15 | 83,90 | 84,45 | -0,12% | 836,00 |
| 21.03.2025 | 84,70 | 84,80 | 83,25 | 84,55 | -0,18% | 1.950,00 |
| 20.03.2025 | 87,00 | 87,10 | 84,50 | 84,70 | -2,76% | 2.053,00 |
| 19.03.2025 | 85,60 | 87,35 | 85,40 | 87,10 | 1,63% | 6.650,00 |
| 18.03.2025 | 85,30 | 86,30 | 84,80 | 85,70 | 0,82% | 1.294,00 |
| 17.03.2025 | 83,45 | 85,00 | 83,40 | 85,00 | 1,67% | 4.120,00 |
| 14.03.2025 | 81,45 | 83,65 | 81,05 | 83,60 | 2,96% | 3.840,00 |
| 13.03.2025 | 82,40 | 82,40 | 80,90 | 81,20 | -1,46% | 1.350,00 |
| 12.03.2025 | 82,50 | 83,25 | 82,00 | 82,40 | 0,30% | 1.300,00 |
| 11.03.2025 | 83,95 | 85,60 | 81,55 | 82,15 | -1,85% | 1.900,00 |
| 10.03.2025 | 84,65 | 85,40 | 83,00 | 83,70 | -1,18% | 4.655,00 |
| 07.03.2025 | 84,20 | 85,90 | 83,60 | 84,70 | 0,30% | 2.655,00 |
| 06.03.2025 | 81,90 | 85,85 | 81,90 | 84,45 | 3,37% | 2.370,00 |
| 05.03.2025 | 79,80 | 83,25 | 79,35 | 81,70 | 2,70% | 3.244,00 |
| 04.03.2025 | 79,05 | 80,35 | 78,70 | 79,55 | 0,57% | 1.895,00 |
| 03.03.2025 | 79,50 | 80,75 | 79,05 | 79,10 | -0,63% | 2.210,00 |
| 28.02.2025 | 78,50 | 79,65 | 78,30 | 79,60 | 1,14% | 704,00 |
| 27.02.2025 | 78,65 | 79,10 | 77,70 | 78,70 | 0,25% | 1.040,00 |
| 26.02.2025 | 78,10 | 79,30 | 78,00 | 78,50 | 0,77% | 6.944,00 |
| 25.02.2025 | 77,70 | 78,30 | 77,50 | 77,90 | 0,06% | 180,00 |
| 24.02.2025 | 78,30 | 78,70 | 77,50 | 77,85 | 0,32% | - |
| 21.02.2025 | 78,00 | 78,80 | 77,40 | 77,60 | -0,51% | 1.324,00 |
| 20.02.2025 | 77,25 | 78,45 | 77,05 | 78,00 | 1,10% | 4.450,00 |
| 19.02.2025 | 78,15 | 78,35 | 76,20 | 77,15 | -1,41% | 3.300,00 |
| 18.02.2025 | 77,50 | 78,60 | 77,05 | 78,25 | 0,84% | 1.085,00 |
| 17.02.2025 | 75,70 | 77,60 | 75,50 | 77,60 | 2,31% | 2.365,00 |
| 14.02.2025 | 75,45 | 76,20 | 75,30 | 75,85 | 0,73% | 1.540,00 |
| 13.02.2025 | 75,25 | 76,05 | 74,80 | 75,30 | 0,40% | 3.700,00 |
| 12.02.2025 | 73,40 | 75,00 | 73,20 | 75,00 | 1,97% | 1.320,00 |