1,505€
-8,95%
Echtzeit-Aktienkurs HOMETOGO SE EO 1
Bid:
Ask:
Aktienkurse zur HOMETOGO SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,59 | 1,62 | 1,57 | 1,62 | -2,30% | - |
| 12.12.2025 | 1,57 | 1,71 | 1,57 | 1,65 | 2,99% | - |
| 11.12.2025 | 1,60 | 1,64 | 1,48 | 1,61 | -0,93% | - |
| 10.12.2025 | 1,66 | 1,73 | 1,57 | 1,62 | -0,61% | 1.500,00 |
| 09.12.2025 | 1,55 | 1,68 | 1,51 | 1,63 | 10,51% | - |
| 08.12.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 3,51% | - |
| 05.12.2025 | 1,42 | 1,46 | 1,41 | 1,43 | 2,15% | - |
| 03.12.2025 | 1,45 | 1,46 | 1,34 | 1,40 | 0,72% | - |
| 02.12.2025 | 1,43 | 1,46 | 1,39 | 1,39 | -2,81% | - |
| 01.12.2025 | 1,44 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 28.11.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 27.11.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 2,17% | - |
| 26.11.2025 | 1,38 | 1,40 | 1,35 | 1,38 | 3,37% | 2.000,00 |
| 24.11.2025 | 1,38 | 1,40 | 1,34 | 1,34 | -5,18% | - |
| 21.11.2025 | 1,48 | 1,48 | 1,38 | 1,41 | 0,21% | - |
| 20.11.2025 | 1,43 | 1,48 | 1,41 | 1,41 | -1,06% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,42 | 1,42 | -9,55% | 1.200,00 |
| 14.11.2025 | 1,55 | 1,60 | 1,48 | 1,57 | -0,82% | - |
| 13.11.2025 | 1,65 | 1,65 | 1,53 | 1,58 | 0,83% | - |
| 12.11.2025 | 1,50 | 1,63 | 1,49 | 1,57 | 3,97% | - |
| 11.11.2025 | 1,46 | 1,58 | 1,45 | 1,51 | 8,63% | - |
| 10.11.2025 | 1,47 | 1,48 | 1,39 | 1,39 | -7,02% | - |
| 07.11.2025 | 1,47 | 1,59 | 1,43 | 1,50 | -4,17% | 1.000,00 |
| 06.11.2025 | 1,53 | 1,58 | 1,44 | 1,56 | 1,30% | - |
| 05.11.2025 | 1,52 | 1,56 | 1,50 | 1,54 | -0,45% | 600,00 |
| 03.11.2025 | 1,57 | 1,60 | 1,54 | 1,55 | -0,51% | - |
| 31.10.2025 | 1,72 | 1,74 | 1,55 | 1,56 | -2,20% | - |
| 27.10.2025 | 1,64 | 1,65 | 1,59 | 1,59 | -0,93% | - |
| 24.10.2025 | 1,62 | 1,64 | 1,56 | 1,61 | 0,31% | - |
| 23.10.2025 | 1,63 | 1,68 | 1,56 | 1,60 | -1,42% | 3.000,00 |
| 22.10.2025 | 1,63 | 1,68 | 1,55 | 1,62 | -3,57% | - |
| 21.10.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -1,00% | - |
| 20.10.2025 | 1,64 | 1,71 | 1,64 | 1,70 | 7,26% | - |
| 17.10.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -5,93% | - |
| 16.10.2025 | 1,71 | 1,71 | 1,68 | 1,69 | 1,20% | - |
| 14.10.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -0,60% | 600,00 |
| 13.10.2025 | 1,72 | 1,76 | 1,65 | 1,68 | -4,29% | 3.000,00 |
| 10.10.2025 | 1,74 | 1,77 | 1,74 | 1,75 | -0,28% | - |
| 08.10.2025 | 1,74 | 1,77 | 1,73 | 1,76 | -1,40% | - |
| 07.10.2025 | 1,74 | 1,79 | 1,64 | 1,78 | 6,59% | - |
| 06.10.2025 | 1,74 | 1,75 | 1,64 | 1,67 | -1,47% | 20.000,00 |
| 03.10.2025 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | - |
| 02.10.2025 | 1,82 | 1,82 | 1,70 | 1,70 | -3,42% | 1.200,00 |
| 01.10.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -3,57% | - |
| 30.09.2025 | 1,84 | 1,85 | 1,81 | 1,82 | 0,11% | - |
| 29.09.2025 | 1,78 | 1,82 | 1,78 | 1,82 | -0,55% | - |
| 26.09.2025 | 1,84 | 1,88 | 1,82 | 1,83 | 4,46% | - |
| 24.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,69% | - |
| 22.09.2025 | 1,70 | 1,74 | 1,70 | 1,74 | -0,40% | - |
| 19.09.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 0,11% | - |
| 18.09.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -3,70% | - |
| 16.09.2025 | 1,88 | 1,88 | 1,70 | 1,81 | 9,70% | 2.000,00 |
| 15.09.2025 | 1,83 | 1,89 | 1,65 | 1,65 | -13,84% | - |
| 12.09.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 1,86% | - |
| 11.09.2025 | 1,76 | 1,89 | 1,76 | 1,88 | 5,32% | - |
| 10.09.2025 | 1,84 | 1,93 | 1,79 | 1,79 | 0,00% | - |
| 09.09.2025 | 1,81 | 1,84 | 1,79 | 1,79 | 0,00% | 45,00 |
| 08.09.2025 | 1,82 | 1,82 | 1,77 | 1,79 | 0,00% | 900,00 |
| 05.09.2025 | 1,82 | 1,82 | 1,77 | 1,79 | 0,28% | - |
| 04.09.2025 | 1,82 | 1,82 | 1,78 | 1,78 | 2,59% | - |
| 03.09.2025 | 1,84 | 1,84 | 1,73 | 1,74 | -3,34% | 300,00 |
| 02.09.2025 | 1,82 | 1,85 | 1,77 | 1,80 | -0,28% | 4.600,00 |
| 01.09.2025 | 1,93 | 1,93 | 1,71 | 1,80 | -5,26% | - |
| 29.08.2025 | 1,84 | 1,92 | 1,81 | 1,90 | 2,70% | 1.300,00 |
| 28.08.2025 | 1,84 | 1,88 | 1,78 | 1,85 | 3,06% | 1.111,00 |
| 27.08.2025 | 1,81 | 1,87 | 1,76 | 1,80 | 0,84% | - |
| 26.08.2025 | 1,71 | 1,82 | 1,65 | 1,78 | 8,40% | - |
| 25.08.2025 | 1,63 | 1,64 | 1,59 | 1,64 | 0,24% | - |
| 22.08.2025 | 1,59 | 1,64 | 1,58 | 1,64 | 2,82% | - |
| 21.08.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 2,58% | - |
| 20.08.2025 | 1,58 | 1,62 | 1,54 | 1,55 | -1,90% | - |
| 19.08.2025 | 1,64 | 1,66 | 1,57 | 1,58 | -1,86% | - |
| 18.08.2025 | 1,62 | 1,73 | 1,57 | 1,61 | 0,81% | - |
| 15.08.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -0,31% | - |
| 14.08.2025 | 1,62 | 1,63 | 1,57 | 1,61 | 3,02% | - |
| 13.08.2025 | 1,54 | 1,60 | 1,53 | 1,56 | 1,96% | - |
| 12.08.2025 | 1,61 | 1,62 | 1,53 | 1,53 | -4,38% | - |
| 11.08.2025 | 1,54 | 1,62 | 1,51 | 1,60 | 3,77% | - |
| 08.08.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 0,13% | - |
| 07.08.2025 | 1,65 | 1,67 | 1,52 | 1,54 | -6,39% | - |
| 06.08.2025 | 1,62 | 1,67 | 1,60 | 1,64 | 1,42% | - |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,62 | -1,70% | - |
| 04.08.2025 | 1,58 | 1,72 | 1,56 | 1,65 | 4,44% | - |
| 01.08.2025 | 1,58 | 1,59 | 1,53 | 1,58 | -1,56% | - |
| 31.07.2025 | 1,57 | 1,63 | 1,57 | 1,60 | 0,94% | - |
| 30.07.2025 | 1,62 | 1,66 | 1,54 | 1,59 | -1,98% | - |
| 29.07.2025 | 1,60 | 1,67 | 1,60 | 1,62 | 0,62% | - |
| 28.07.2025 | 1,54 | 1,67 | 1,54 | 1,61 | 1,71% | - |
| 25.07.2025 | 1,56 | 1,62 | 1,56 | 1,58 | 1,60% | - |
| 24.07.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -0,76% | - |
| 23.07.2025 | 1,56 | 1,60 | 1,54 | 1,57 | 1,62% | - |
| 22.07.2025 | 1,54 | 1,62 | 1,51 | 1,55 | 0,32% | - |
| 21.07.2025 | 1,63 | 1,64 | 1,54 | 1,54 | -5,52% | - |
| 18.07.2025 | 1,63 | 1,65 | 1,59 | 1,63 | 0,31% | - |
| 17.07.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -0,31% | - |
| 16.07.2025 | 1,63 | 1,65 | 1,60 | 1,63 | -0,91% | - |
| 15.07.2025 | 1,65 | 1,68 | 1,60 | 1,65 | 1,04% | - |
| 14.07.2025 | 1,66 | 1,70 | 1,60 | 1,63 | 0,93% | - |
| 11.07.2025 | 1,65 | 1,69 | 1,56 | 1,61 | -1,95% | - |
| 10.07.2025 | 1,65 | 1,69 | 1,61 | 1,65 | 0,30% | - |