78,000€
-0,64%
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 75,50 | 76,20 | 73,40 | 74,05 | -2,50% | - |
| 01.08.2024 | 76,15 | 76,30 | 75,55 | 75,95 | -0,26% | 4.025,00 |
| 31.07.2024 | 77,20 | 77,35 | 75,70 | 76,15 | -1,10% | 1.035,00 |
| 30.07.2024 | 76,90 | 77,30 | 76,55 | 77,00 | 0,00% | 4.036,00 |
| 29.07.2024 | 77,70 | 77,80 | 76,80 | 77,00 | -0,77% | 270,00 |
| 26.07.2024 | 77,35 | 78,00 | 77,15 | 77,60 | 0,26% | - |
| 25.07.2024 | 76,70 | 77,55 | 76,00 | 77,40 | 0,72% | - |
| 24.07.2024 | 77,25 | 78,40 | 76,85 | 76,85 | -0,77% | 9.500,00 |
| 23.07.2024 | 78,40 | 78,85 | 77,45 | 77,45 | -1,15% | 1.200,00 |
| 22.07.2024 | 77,55 | 78,70 | 77,55 | 78,35 | 1,10% | 530,00 |
| 19.07.2024 | 78,70 | 78,70 | 77,35 | 77,50 | -1,46% | - |
| 18.07.2024 | 79,90 | 80,10 | 78,55 | 78,65 | -1,44% | 405,00 |
| 17.07.2024 | 79,70 | 80,40 | 79,50 | 79,80 | 0,00% | 3.280,00 |
| 16.07.2024 | 78,50 | 79,80 | 78,40 | 79,80 | 1,59% | - |
| 15.07.2024 | 79,40 | 81,00 | 78,40 | 78,55 | -1,07% | 7.440,00 |
| 12.07.2024 | 78,60 | 80,30 | 78,55 | 79,40 | 1,02% | 1.770,00 |
| 11.07.2024 | 77,75 | 79,05 | 77,70 | 78,60 | 1,03% | 733,00 |
| 10.07.2024 | 77,00 | 78,20 | 76,95 | 77,80 | 0,97% | 2.050,00 |
| 09.07.2024 | 78,15 | 78,80 | 76,95 | 77,05 | -1,34% | 5.115,00 |
| 08.07.2024 | 77,70 | 79,35 | 77,35 | 78,10 | -2,62% | 2.891,00 |
| 05.07.2024 | 80,50 | 80,75 | 79,85 | 80,20 | -0,31% | 156,00 |
| 04.07.2024 | 80,80 | 81,70 | 80,20 | 80,45 | -0,37% | 10.020,00 |
| 03.07.2024 | 80,80 | 81,10 | 80,40 | 80,75 | 0,00% | 7.600,00 |
| 02.07.2024 | 81,30 | 81,50 | 80,20 | 80,75 | -0,80% | 4.710,00 |
| 01.07.2024 | 80,35 | 81,65 | 80,30 | 81,40 | 3,37% | 1.758,00 |
| 28.06.2024 | 79,60 | 79,90 | 78,60 | 78,75 | -0,51% | 525,00 |
| 27.06.2024 | 79,30 | 79,80 | 78,45 | 79,15 | -0,31% | - |
| 26.06.2024 | 81,70 | 82,20 | 79,35 | 79,40 | -1,85% | 1.150,00 |
| 25.06.2024 | 77,80 | 82,10 | 77,75 | 80,90 | 4,05% | 4.505,00 |
| 24.06.2024 | 77,40 | 78,30 | 77,10 | 77,75 | 0,52% | 1.240,00 |
| 21.06.2024 | 78,10 | 78,10 | 75,85 | 77,35 | -0,90% | - |
| 20.06.2024 | 77,65 | 78,40 | 77,25 | 78,05 | 0,45% | 1.650,00 |
| 19.06.2024 | 78,60 | 78,80 | 77,45 | 77,70 | -1,15% | 155,00 |
| 18.06.2024 | 79,05 | 79,10 | 78,20 | 78,60 | -0,38% | 3.290,00 |
| 17.06.2024 | 78,80 | 79,75 | 78,20 | 78,90 | 0,25% | 320,00 |
| 14.06.2024 | 80,25 | 80,55 | 77,75 | 78,70 | -1,99% | 2.600,00 |
| 13.06.2024 | 81,20 | 82,15 | 79,50 | 80,30 | -1,17% | 1.200,00 |
| 12.06.2024 | 79,60 | 81,90 | 79,15 | 81,25 | 2,27% | 5.760,00 |
| 11.06.2024 | 79,80 | 80,15 | 79,00 | 79,45 | -0,50% | - |
| 10.06.2024 | 80,30 | 80,50 | 79,20 | 79,85 | -0,75% | 4.025,00 |
| 07.06.2024 | 79,35 | 80,60 | 78,60 | 80,45 | 1,26% | 2.774,00 |
| 06.06.2024 | 79,90 | 80,40 | 79,10 | 79,45 | -0,81% | 1.193,00 |
| 05.06.2024 | 80,45 | 81,00 | 79,35 | 80,10 | -0,25% | 3.682,00 |
| 04.06.2024 | 79,05 | 80,30 | 78,50 | 80,30 | 1,52% | 540,00 |
| 03.06.2024 | 78,00 | 79,85 | 78,00 | 79,10 | 1,74% | 96,00 |
| 31.05.2024 | 77,75 | 78,25 | 76,90 | 77,75 | 0,00% | - |
| 30.05.2024 | 77,15 | 78,25 | 76,95 | 77,75 | 0,45% | - |
| 29.05.2024 | 77,30 | 77,90 | 76,80 | 77,40 | 0,26% | 11.200,00 |
| 28.05.2024 | 77,70 | 77,90 | 76,85 | 77,20 | -0,64% | 2.258,00 |
| 27.05.2024 | 77,40 | 77,70 | 76,50 | 77,70 | 0,39% | 2.573,00 |
| 24.05.2024 | 75,20 | 77,65 | 75,10 | 77,40 | 2,93% | - |
| 23.05.2024 | 76,60 | 76,85 | 75,20 | 75,20 | -1,70% | - |
| 22.05.2024 | 78,25 | 78,50 | 74,55 | 76,50 | -2,24% | 3.767,00 |
| 21.05.2024 | 78,75 | 78,85 | 77,15 | 78,25 | -0,63% | 2.034,00 |
| 20.05.2024 | 78,10 | 78,95 | 78,00 | 78,75 | 0,96% | 2.380,00 |
| 17.05.2024 | 78,10 | 78,70 | 77,90 | 78,00 | -0,26% | - |
| 16.05.2024 | 78,00 | 78,80 | 77,90 | 78,20 | 0,26% | 3.360,00 |
| 15.05.2024 | 77,00 | 78,00 | 76,45 | 78,00 | 1,30% | 15.325,00 |
| 14.05.2024 | 75,65 | 77,05 | 75,60 | 77,00 | 1,65% | - |
| 13.05.2024 | 75,45 | 76,40 | 74,90 | 75,75 | 0,60% | 1.885,00 |
| 10.05.2024 | 74,85 | 76,50 | 74,85 | 75,30 | 0,67% | 910,00 |
| 09.05.2024 | 74,50 | 75,10 | 74,30 | 74,80 | 0,40% | 35,00 |
| 08.05.2024 | 75,10 | 75,80 | 73,65 | 74,50 | -0,80% | 53,00 |
| 07.05.2024 | 74,00 | 75,30 | 74,00 | 75,10 | 1,42% | - |
| 06.05.2024 | 74,30 | 74,85 | 73,80 | 74,05 | -0,27% | - |
| 03.05.2024 | 74,20 | 74,85 | 74,05 | 74,25 | 0,07% | - |
| 02.05.2024 | 73,90 | 74,40 | 73,25 | 74,20 | 0,61% | - |
| 30.04.2024 | 74,60 | 75,20 | 73,55 | 73,75 | -1,21% | 1.700,00 |
| 29.04.2024 | 74,10 | 75,10 | 74,00 | 74,65 | 0,95% | - |
| 26.04.2024 | 73,70 | 74,80 | 73,20 | 73,95 | 0,61% | 1.965,00 |
| 25.04.2024 | 74,20 | 75,30 | 73,40 | 73,50 | -1,14% | - |
| 24.04.2024 | 75,20 | 75,25 | 73,90 | 74,35 | -0,87% | 100,00 |
| 23.04.2024 | 73,70 | 75,35 | 73,30 | 75,00 | 2,04% | 4.500,00 |
| 22.04.2024 | 73,25 | 74,20 | 72,95 | 73,50 | 0,82% | - |
| 19.04.2024 | 73,25 | 73,90 | 72,60 | 72,90 | -1,09% | 2.110,00 |