1,545€
-3,74%
Echtzeit-Aktienkurs HOMETOGO SE EO 1
Bid:
Ask:
Aktienkurse zur HOMETOGO SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 1,57 | 1,66 | 1,57 | 1,64 | 4,79% | 2.000,00 |
| 08.07.2025 | 1,55 | 1,57 | 1,52 | 1,57 | 1,29% | 100,00 |
| 07.07.2025 | 1,52 | 1,57 | 1,50 | 1,55 | 1,64% | 100,00 |
| 04.07.2025 | 1,54 | 1,68 | 1,52 | 1,52 | -2,44% | - |
| 03.07.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,17% | - |
| 02.07.2025 | 1,55 | 1,61 | 1,49 | 1,54 | -0,19% | - |
| 01.07.2025 | 1,46 | 1,57 | 1,46 | 1,54 | 7,53% | 250,00 |
| 30.06.2025 | 1,43 | 1,51 | 1,36 | 1,44 | 3,84% | - |
| 27.06.2025 | 1,41 | 1,44 | 1,38 | 1,38 | -1,29% | - |
| 26.06.2025 | 1,34 | 1,43 | 1,34 | 1,40 | 1,97% | - |
| 25.06.2025 | 1,37 | 1,40 | 1,33 | 1,37 | -1,58% | - |
| 24.06.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 1,82% | - |
| 23.06.2025 | 1,39 | 1,55 | 1,37 | 1,37 | -5,52% | - |
| 20.06.2025 | 1,42 | 1,51 | 1,42 | 1,45 | 3,57% | - |
| 19.06.2025 | 1,44 | 1,49 | 1,40 | 1,40 | -2,44% | - |
| 18.06.2025 | 1,53 | 1,53 | 1,44 | 1,44 | -6,21% | - |
| 17.06.2025 | 1,37 | 1,66 | 1,34 | 1,53 | 12,92% | 40,00 |
| 16.06.2025 | 1,26 | 1,51 | 1,26 | 1,36 | -1,67% | - |
| 13.06.2025 | 1,43 | 1,52 | 1,33 | 1,38 | 0,58% | - |
| 12.06.2025 | 1,45 | 1,55 | 1,37 | 1,37 | -2,49% | - |
| 11.06.2025 | 1,47 | 1,54 | 1,41 | 1,41 | -5,07% | 800,00 |
| 10.06.2025 | 1,47 | 1,52 | 1,39 | 1,48 | 3,64% | 10.500,00 |
| 09.06.2025 | 1,46 | 1,50 | 1,42 | 1,43 | -4,35% | - |
| 06.06.2025 | 1,57 | 1,57 | 1,42 | 1,49 | -4,90% | - |
| 05.06.2025 | 1,52 | 1,57 | 1,44 | 1,57 | 3,63% | 3.700,00 |
| 04.06.2025 | 1,50 | 1,53 | 1,45 | 1,52 | 2,02% | 5.000,00 |
| 03.06.2025 | 1,55 | 1,56 | 1,45 | 1,49 | -1,33% | 3.352,00 |
| 02.06.2025 | 1,64 | 1,64 | 1,48 | 1,51 | -7,95% | 41.000,00 |
| 30.05.2025 | 1,63 | 1,69 | 1,57 | 1,64 | -2,56% | 6.000,00 |
| 29.05.2025 | 1,67 | 1,69 | 1,64 | 1,68 | 0,48% | - |
| 28.05.2025 | 1,65 | 1,70 | 1,64 | 1,67 | 1,21% | 10.000,00 |
| 27.05.2025 | 1,66 | 1,75 | 1,65 | 1,65 | -4,24% | - |
| 26.05.2025 | 1,65 | 1,73 | 1,62 | 1,72 | 3,48% | 1.100,00 |
| 23.05.2025 | 1,62 | 1,71 | 1,60 | 1,67 | 3,22% | - |
| 22.05.2025 | 1,62 | 1,67 | 1,55 | 1,61 | -4,44% | - |
| 21.05.2025 | 1,70 | 1,71 | 1,61 | 1,69 | -0,71% | 200,00 |
| 20.05.2025 | 1,70 | 1,75 | 1,68 | 1,70 | -2,47% | 1.500,00 |
| 19.05.2025 | 1,70 | 1,75 | 1,68 | 1,74 | 0,46% | - |
| 16.05.2025 | 1,70 | 1,75 | 1,67 | 1,74 | -0,46% | - |
| 15.05.2025 | 1,88 | 1,88 | 1,68 | 1,74 | -7,29% | 404,00 |
| 14.05.2025 | 1,74 | 1,90 | 1,74 | 1,88 | 8,36% | - |
| 13.05.2025 | 1,73 | 1,78 | 1,73 | 1,74 | -2,25% | - |
| 12.05.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 0,00% | - |
| 09.05.2025 | 1,71 | 1,80 | 1,71 | 1,78 | 0,40% | 50,00 |
| 08.05.2025 | 1,73 | 1,78 | 1,73 | 1,77 | -1,12% | 1.000,00 |
| 07.05.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 0,56% | - |
| 06.05.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 0,06% | - |
| 05.05.2025 | 1,78 | 1,78 | 1,73 | 1,78 | 0,11% | 2.000,00 |
| 02.05.2025 | 1,74 | 1,78 | 1,71 | 1,78 | -2,37% | - |
| 30.04.2025 | 1,77 | 1,82 | 1,72 | 1,82 | 5,09% | 500,00 |
| 29.04.2025 | 1,68 | 1,78 | 1,68 | 1,73 | -3,08% | - |
| 28.04.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 5,00% | 5.000,00 |
| 25.04.2025 | 1,68 | 1,74 | 1,68 | 1,70 | 1,19% | - |
| 24.04.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -1,75% | - |
| 23.04.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 2,09% | - |
| 22.04.2025 | 1,66 | 1,78 | 1,66 | 1,68 | -0,30% | 500,00 |
| 17.04.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 1,02% | - |
| 16.04.2025 | 1,72 | 1,72 | 1,66 | 1,66 | 0,00% | - |
| 15.04.2025 | 1,67 | 1,72 | 1,66 | 1,66 | -1,01% | - |
| 14.04.2025 | 1,67 | 1,76 | 1,67 | 1,68 | -0,30% | - |
| 11.04.2025 | 1,75 | 1,76 | 1,69 | 1,69 | -3,88% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,70 | 1,75 | -0,11% | - |
| 09.04.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 2,45% | - |
| 08.04.2025 | 1,69 | 1,78 | 1,69 | 1,71 | -1,15% | - |
| 07.04.2025 | 1,73 | 1,75 | 1,69 | 1,73 | 2,36% | 1.000,00 |
| 04.04.2025 | 1,74 | 1,76 | 1,69 | 1,69 | 0,59% | - |
| 03.04.2025 | 1,71 | 1,80 | 1,68 | 1,68 | -4,92% | - |
| 02.04.2025 | 1,75 | 1,80 | 1,73 | 1,77 | -0,84% | - |
| 01.04.2025 | 1,79 | 1,83 | 1,71 | 1,79 | -1,92% | 300,00 |
| 31.03.2025 | 1,84 | 1,84 | 1,77 | 1,82 | -0,82% | - |
| 28.03.2025 | 1,84 | 1,89 | 1,81 | 1,84 | -3,06% | - |
| 27.03.2025 | 1,85 | 1,90 | 1,79 | 1,89 | 1,77% | 6.000,00 |
| 26.03.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 1,09% | - |