79,900€
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 79,50 | 80,50 | 79,35 | 79,90 | -0,56% | - |
| 01.04.2026 | 81,30 | 81,60 | 80,10 | 80,35 | -0,99% | 3.815,00 |
| 31.03.2026 | 78,45 | 81,20 | 78,20 | 81,15 | 4,11% | - |
| 30.03.2026 | 77,80 | 78,25 | 77,00 | 77,95 | 0,52% | - |
| 27.03.2026 | 79,85 | 80,10 | 77,40 | 77,55 | -2,76% | - |
| 26.03.2026 | 79,80 | 81,20 | 78,90 | 79,75 | -0,37% | 2.445,00 |
| 25.03.2026 | 80,25 | 81,05 | 79,30 | 80,05 | 0,13% | 4.402,00 |
| 24.03.2026 | 79,90 | 80,60 | 78,60 | 79,95 | 0,13% | 2.912,00 |
| 23.03.2026 | 79,25 | 81,90 | 74,15 | 79,85 | -0,37% | 5.490,00 |
| 20.03.2026 | 80,30 | 81,30 | 78,45 | 80,15 | 0,06% | 2.193,00 |
| 19.03.2026 | 81,35 | 81,65 | 79,60 | 80,10 | -1,66% | 64.750,00 |
| 18.03.2026 | 82,95 | 83,15 | 81,45 | 81,45 | -0,97% | - |
| 17.03.2026 | 80,80 | 82,85 | 80,75 | 82,25 | 1,48% | - |
| 16.03.2026 | 81,60 | 81,95 | 80,75 | 81,05 | 0,00% | - |
| 13.03.2026 | 80,55 | 81,70 | 79,40 | 81,05 | 0,62% | - |
| 12.03.2026 | 80,55 | 80,95 | 79,85 | 80,55 | -0,43% | 1.810,00 |
| 11.03.2026 | 81,55 | 82,05 | 80,90 | 80,90 | -0,80% | 1.950,00 |
| 10.03.2026 | 80,90 | 82,25 | 80,85 | 81,55 | 0,62% | 2.015,00 |
| 09.03.2026 | 80,45 | 81,35 | 79,75 | 81,05 | -0,67% | 1.068,00 |
| 06.03.2026 | 81,75 | 82,65 | 80,70 | 81,60 | -0,18% | 1.730,00 |
| 05.03.2026 | 81,75 | 82,80 | 81,25 | 81,75 | -0,18% | 1.190,00 |
| 04.03.2026 | 81,65 | 82,90 | 80,60 | 81,90 | -0,24% | 1.240,00 |
| 03.03.2026 | 83,30 | 84,25 | 81,75 | 82,10 | -1,79% | 4.000,00 |
| 02.03.2026 | 85,20 | 85,20 | 83,10 | 83,60 | -2,62% | 925,00 |
| 27.02.2026 | 85,15 | 86,25 | 84,90 | 85,85 | 0,82% | 19.990,00 |
| 26.02.2026 | 84,05 | 85,30 | 83,85 | 85,15 | 1,19% | 12.259,00 |
| 25.02.2026 | 84,80 | 85,55 | 83,95 | 84,15 | -0,82% | - |
| 24.02.2026 | 85,65 | 86,10 | 84,25 | 84,85 | -0,82% | - |
| 23.02.2026 | 84,45 | 86,50 | 84,45 | 85,55 | 1,72% | 12.800,00 |
| 20.02.2026 | 84,60 | 85,90 | 84,10 | 84,10 | -0,53% | 1.920,00 |
| 19.02.2026 | 83,85 | 84,80 | 83,05 | 84,55 | 0,71% | 1.410,00 |
| 18.02.2026 | 83,40 | 84,15 | 83,00 | 83,95 | 0,96% | 8.500,00 |
| 17.02.2026 | 82,40 | 83,55 | 82,05 | 83,15 | 0,73% | 9.470,00 |
| 16.02.2026 | 82,80 | 82,95 | 81,95 | 82,55 | -0,24% | 10.807,00 |
| 13.02.2026 | 82,35 | 83,35 | 82,20 | 82,75 | 0,18% | 5.140,00 |
| 12.02.2026 | 83,15 | 83,60 | 82,40 | 82,60 | -0,42% | 315,00 |
| 11.02.2026 | 83,25 | 83,90 | 82,80 | 82,95 | -0,48% | 13.460,00 |
| 10.02.2026 | 82,60 | 83,70 | 82,60 | 83,35 | 0,85% | 1.455,00 |
| 09.02.2026 | 82,80 | 83,55 | 82,20 | 82,65 | -0,12% | 1.382,00 |
| 06.02.2026 | 82,30 | 82,80 | 81,20 | 82,75 | 0,61% | 96,00 |
| 05.02.2026 | 82,60 | 82,70 | 81,15 | 82,25 | -0,48% | 8,00 |
| 04.02.2026 | 81,10 | 82,80 | 80,70 | 82,65 | 2,04% | 1.650,00 |
| 03.02.2026 | 81,15 | 81,50 | 80,05 | 81,00 | 0,12% | 4.591,00 |
| 02.02.2026 | 80,40 | 81,30 | 80,25 | 80,90 | 0,62% | - |
| 30.01.2026 | 80,75 | 81,20 | 80,25 | 80,40 | -0,74% | 719,00 |
| 29.01.2026 | 82,15 | 82,20 | 80,45 | 81,00 | -1,40% | 4.500,00 |
| 28.01.2026 | 82,75 | 82,80 | 81,90 | 82,15 | -0,67% | 240,00 |
| 27.01.2026 | 81,90 | 82,75 | 81,40 | 82,70 | 1,16% | - |
| 26.01.2026 | 82,65 | 82,85 | 81,75 | 81,75 | -0,67% | 512,00 |
| 23.01.2026 | 82,75 | 83,15 | 81,20 | 82,30 | -0,18% | 1.695,00 |
| 22.01.2026 | 81,50 | 82,65 | 81,15 | 82,45 | 1,23% | 780,00 |
| 21.01.2026 | 80,10 | 81,60 | 79,25 | 81,45 | 1,81% | 1.900,00 |
| 20.01.2026 | 80,85 | 81,35 | 79,40 | 80,00 | -1,23% | - |
| 19.01.2026 | 81,35 | 81,45 | 80,25 | 81,00 | -0,98% | 5.060,00 |
| 16.01.2026 | 81,55 | 82,70 | 80,15 | 81,80 | -0,12% | - |
| 15.01.2026 | 80,85 | 82,55 | 79,75 | 81,90 | 1,68% | 5.000,00 |
| 14.01.2026 | 80,40 | 80,80 | 79,85 | 80,55 | 0,06% | 1.873,00 |
| 13.01.2026 | 81,45 | 81,75 | 80,20 | 80,50 | -0,86% | 925,00 |
| 12.01.2026 | 81,70 | 81,85 | 81,05 | 81,20 | -0,49% | 1.094,00 |
| 09.01.2026 | 80,45 | 81,60 | 80,00 | 81,60 | 1,87% | 296,00 |
| 08.01.2026 | 81,50 | 81,55 | 79,85 | 80,10 | -1,48% | 960,00 |
| 07.01.2026 | 81,85 | 82,05 | 80,70 | 81,30 | -0,61% | 1.414,00 |
| 06.01.2026 | 82,05 | 82,35 | 81,20 | 81,80 | -0,12% | 84,00 |
| 05.01.2026 | 82,40 | 83,20 | 81,10 | 81,90 | 0,12% | 1.532,00 |
| 02.01.2026 | 83,90 | 83,90 | 81,45 | 81,80 | -2,39% | 431,00 |
| 30.12.2025 | 83,55 | 84,00 | 83,25 | 83,80 | 0,48% | 800,00 |
| 29.12.2025 | 83,45 | 83,70 | 83,00 | 83,40 | 0,60% | 2.045,00 |
| 23.12.2025 | 83,85 | 84,00 | 82,90 | 82,90 | -0,72% | 1.175,00 |
| 22.12.2025 | 85,10 | 85,25 | 82,95 | 83,50 | -1,42% | 3.935,00 |
| 19.12.2025 | 85,55 | 86,60 | 82,20 | 84,70 | -0,70% | 780,00 |
| 18.12.2025 | 84,90 | 85,85 | 84,60 | 85,30 | 0,95% | - |
| 17.12.2025 | 85,50 | 85,65 | 84,10 | 84,50 | -0,94% | 170,00 |
| 16.12.2025 | 85,00 | 85,75 | 84,40 | 85,30 | -0,23% | 4.520,00 |
| 15.12.2025 | 85,50 | 86,80 | 84,30 | 85,50 | 0,47% | - |
| 12.12.2025 | 84,75 | 85,70 | 84,30 | 85,10 | 1,19% | 3.000,00 |
| 11.12.2025 | 84,05 | 85,05 | 84,00 | 84,10 | 0,24% | - |
| 10.12.2025 | 84,15 | 84,50 | 83,10 | 83,90 | -0,36% | - |
| 09.12.2025 | 82,40 | 84,80 | 82,05 | 84,20 | 1,94% | 1.318,00 |
| 08.12.2025 | 83,75 | 85,30 | 82,50 | 82,60 | -0,72% | 936,00 |
| 05.12.2025 | 88,80 | 89,35 | 83,20 | 83,20 | -5,78% | 1.146,00 |
| 04.12.2025 | 88,90 | 89,75 | 88,30 | 88,30 | 0,00% | - |
| 03.12.2025 | 88,40 | 88,95 | 87,65 | 88,30 | 0,46% | 470,00 |
| 02.12.2025 | 88,45 | 88,65 | 87,75 | 87,90 | 0,00% | 260,00 |
| 01.12.2025 | 87,90 | 88,40 | 87,15 | 87,90 | -0,34% | 1.795,00 |
| 28.11.2025 | 88,15 | 88,85 | 87,50 | 88,20 | 0,57% | 310,00 |
| 27.11.2025 | 87,25 | 88,35 | 87,00 | 87,70 | 1,04% | - |
| 26.11.2025 | 86,80 | 87,55 | 86,40 | 86,80 | 0,23% | - |
| 25.11.2025 | 85,70 | 86,90 | 85,20 | 86,60 | 1,41% | 794,00 |
| 24.11.2025 | 85,30 | 86,30 | 84,85 | 85,40 | 0,83% | 630,00 |
| 21.11.2025 | 83,80 | 85,30 | 83,05 | 84,70 | 1,19% | 422,00 |
| 20.11.2025 | 83,85 | 84,50 | 83,55 | 83,70 | 0,84% | - |
| 19.11.2025 | 83,40 | 84,05 | 83,00 | 83,00 | -0,12% | 2.318,00 |
| 18.11.2025 | 83,50 | 84,10 | 82,65 | 83,10 | -0,48% | 1.642,00 |
| 17.11.2025 | 85,20 | 85,40 | 83,50 | 83,50 | -1,65% | 120,00 |
| 14.11.2025 | 86,20 | 86,20 | 84,40 | 84,90 | -1,05% | - |
| 13.11.2025 | 86,35 | 86,90 | 85,30 | 85,80 | 0,00% | 318,00 |
| 12.11.2025 | 85,20 | 86,30 | 85,10 | 85,80 | 1,18% | - |
| 11.11.2025 | 84,60 | 85,35 | 84,10 | 84,80 | 0,71% | 576,00 |
| 10.11.2025 | 83,70 | 84,80 | 83,60 | 84,20 | 1,32% | - |
| 07.11.2025 | 83,10 | 83,75 | 82,30 | 83,10 | 0,24% | 3.262,00 |