1,498€
-4,77%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,57 | 1,57 | 1,42 | 1,50 | -4,77% | 21.900,00 |
| 05.06.2025 | 1,53 | 1,57 | 1,44 | 1,57 | 3,11% | - |
| 04.06.2025 | 1,49 | 1,53 | 1,45 | 1,53 | 0,16% | 6.655,00 |
| 03.06.2025 | 1,51 | 1,56 | 1,45 | 1,52 | 1,00% | 3.900,00 |
| 02.06.2025 | 1,64 | 1,68 | 1,45 | 1,51 | -7,94% | 2.250,00 |
| 30.05.2025 | 1,70 | 1,70 | 1,57 | 1,64 | -3,39% | - |
| 29.05.2025 | 1,67 | 1,70 | 1,63 | 1,70 | 1,35% | 3.650,00 |
| 28.05.2025 | 1,65 | 1,71 | 1,63 | 1,67 | -1,91% | 2.800,00 |
| 27.05.2025 | 1,72 | 1,75 | 1,67 | 1,71 | -1,02% | 1.050,00 |
| 26.05.2025 | 1,69 | 1,73 | 1,63 | 1,72 | 0,73% | 600,00 |
| 23.05.2025 | 1,61 | 1,71 | 1,59 | 1,71 | 5,72% | 100,00 |
| 22.05.2025 | 1,69 | 1,69 | 1,55 | 1,62 | -3,86% | 4.200,00 |
| 21.05.2025 | 1,70 | 1,71 | 1,60 | 1,68 | -1,17% | - |
| 20.05.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -2,44% | 101.300,00 |
| 19.05.2025 | 1,74 | 1,76 | 1,68 | 1,75 | 0,58% | 3.000,00 |
| 16.05.2025 | 1,74 | 1,76 | 1,69 | 1,74 | -0,57% | 5.100,00 |
| 15.05.2025 | 1,89 | 1,89 | 1,68 | 1,75 | -7,18% | 4.000,00 |
| 14.05.2025 | 1,74 | 1,91 | 1,74 | 1,88 | 8,20% | - |
| 13.05.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | 2.200,00 |
| 12.05.2025 | 1,79 | 1,80 | 1,73 | 1,78 | 0,00% | 2.300,00 |
| 09.05.2025 | 1,77 | 1,78 | 1,72 | 1,78 | 0,42% | - |
| 08.05.2025 | 1,79 | 1,79 | 1,73 | 1,77 | -0,42% | - |
| 07.05.2025 | 1,78 | 1,78 | 1,73 | 1,78 | -0,14% | - |
| 06.05.2025 | 1,78 | 1,78 | 1,73 | 1,78 | 0,00% | - |
| 05.05.2025 | 1,78 | 1,78 | 1,72 | 1,78 | 0,28% | - |
| 02.05.2025 | 1,83 | 1,83 | 1,72 | 1,78 | -2,34% | 977,00 |
| 30.04.2025 | 1,73 | 1,82 | 1,72 | 1,82 | 5,06% | 625,00 |
| 29.04.2025 | 1,73 | 1,78 | 1,72 | 1,73 | 0,29% | 1.800,00 |
| 28.04.2025 | 1,73 | 1,79 | 1,72 | 1,73 | 0,00% | 1.000,00 |
| 25.04.2025 | 1,71 | 1,76 | 1,68 | 1,73 | -0,29% | 6.688,00 |
| 24.04.2025 | 1,71 | 1,73 | 1,69 | 1,73 | 1,17% | 70,00 |
| 23.04.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 2,09% | - |
| 22.04.2025 | 1,68 | 1,74 | 1,66 | 1,68 | -0,74% | 9.500,00 |
| 17.04.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 1,50% | 2.000,00 |
| 16.04.2025 | 1,66 | 1,73 | 1,64 | 1,66 | -0,15% | - |
| 15.04.2025 | 1,68 | 1,72 | 1,67 | 1,67 | -2,20% | - |
| 14.04.2025 | 1,69 | 1,79 | 1,67 | 1,70 | 1,79% | - |
| 11.04.2025 | 1,71 | 1,76 | 1,67 | 1,67 | -4,43% | 350,00 |
| 10.04.2025 | 1,70 | 1,76 | 1,69 | 1,75 | 2,79% | 250,00 |
| 09.04.2025 | 1,70 | 1,75 | 1,69 | 1,70 | -2,44% | - |
| 08.04.2025 | 1,70 | 1,78 | 1,67 | 1,75 | 2,95% | 2.775,00 |
| 07.04.2025 | 1,69 | 1,75 | 1,64 | 1,70 | -1,17% | 15.000,00 |
| 04.04.2025 | 1,69 | 1,76 | 1,68 | 1,72 | 1,63% | 2.295,00 |
| 03.04.2025 | 1,74 | 1,80 | 1,68 | 1,69 | -5,06% | 980,00 |
| 02.04.2025 | 1,79 | 1,80 | 1,74 | 1,78 | -0,70% | - |
| 01.04.2025 | 1,82 | 1,83 | 1,71 | 1,79 | -1,65% | 60,00 |
| 31.03.2025 | 1,84 | 1,85 | 1,77 | 1,82 | -1,49% | 50,00 |
| 28.03.2025 | 1,89 | 1,90 | 1,81 | 1,85 | -2,51% | 200,00 |
| 27.03.2025 | 1,87 | 1,90 | 1,80 | 1,90 | 1,47% | 250,00 |
| 26.03.2025 | 1,85 | 1,88 | 1,81 | 1,87 | 1,36% | - |
| 25.03.2025 | 1,79 | 1,86 | 1,78 | 1,84 | 3,80% | - |
| 24.03.2025 | 1,77 | 1,82 | 1,76 | 1,78 | -1,53% | 2.505,00 |
| 21.03.2025 | 1,80 | 1,84 | 1,79 | 1,80 | -0,41% | - |
| 20.03.2025 | 1,83 | 1,85 | 1,80 | 1,81 | -0,96% | - |
| 19.03.2025 | 1,81 | 1,85 | 1,79 | 1,83 | 1,11% | 500,00 |
| 18.03.2025 | 1,77 | 1,85 | 1,77 | 1,81 | 2,12% | 3.680,00 |
| 17.03.2025 | 1,77 | 1,81 | 1,76 | 1,77 | -0,70% | 750,00 |
| 14.03.2025 | 1,73 | 1,79 | 1,72 | 1,78 | 3,78% | - |
| 13.03.2025 | 1,74 | 1,81 | 1,72 | 1,72 | -1,29% | - |
| 12.03.2025 | 1,75 | 1,79 | 1,74 | 1,74 | -2,38% | - |
| 11.03.2025 | 1,78 | 1,80 | 1,75 | 1,78 | -0,42% | 12.300,00 |
| 10.03.2025 | 1,76 | 1,83 | 1,74 | 1,79 | 1,42% | 2.800,00 |
| 07.03.2025 | 1,79 | 1,81 | 1,69 | 1,77 | -1,67% | - |
| 06.03.2025 | 1,77 | 1,80 | 1,71 | 1,80 | 1,70% | 14.850,00 |
| 05.03.2025 | 1,89 | 1,89 | 1,66 | 1,77 | -6,37% | 2.400,00 |
| 04.03.2025 | 1,81 | 2,01 | 1,62 | 1,89 | 4,43% | 3.600,00 |
| 03.03.2025 | 1,91 | 1,92 | 1,72 | 1,81 | -4,75% | 4.500,00 |
| 28.02.2025 | 1,89 | 1,90 | 1,81 | 1,90 | 0,40% | 2.350,00 |
| 27.02.2025 | 1,87 | 1,89 | 1,80 | 1,89 | 1,07% | 139,00 |
| 26.02.2025 | 1,87 | 1,87 | 1,78 | 1,87 | 0,40% | 8.470,00 |
| 25.02.2025 | 1,98 | 1,98 | 1,83 | 1,86 | -5,82% | 2.500,00 |
| 24.02.2025 | 2,01 | 2,03 | 1,87 | 1,98 | -1,50% | 3.300,00 |
| 21.02.2025 | 2,02 | 2,04 | 1,96 | 2,01 | 0,00% | - |
| 20.02.2025 | 2,05 | 2,06 | 1,94 | 2,01 | -2,43% | 3.300,00 |
| 19.02.2025 | 2,07 | 2,10 | 2,03 | 2,06 | 1,23% | 1.500,00 |
| 18.02.2025 | 2,04 | 2,11 | 1,96 | 2,03 | -0,98% | 6.570,00 |
| 17.02.2025 | 2,03 | 2,17 | 1,97 | 2,05 | 0,74% | - |
| 14.02.2025 | 1,95 | 2,18 | 1,89 | 2,04 | 4,09% | 6.440,00 |
| 13.02.2025 | 2,09 | 2,11 | 1,80 | 1,96 | -5,78% | 16.260,00 |
| 12.02.2025 | 2,15 | 2,16 | 1,71 | 2,08 | -3,04% | 50.756,00 |
| 11.02.2025 | 2,13 | 2,19 | 2,07 | 2,14 | 0,47% | 604,00 |
| 10.02.2025 | 2,11 | 2,17 | 2,09 | 2,13 | -1,16% | 2.400,00 |
| 07.02.2025 | 2,10 | 2,16 | 2,07 | 2,16 | 2,62% | 475,00 |
| 06.02.2025 | 2,08 | 2,13 | 2,06 | 2,10 | 0,96% | 480,00 |
| 05.02.2025 | 2,05 | 2,13 | 2,04 | 2,08 | 1,59% | 2.000,00 |
| 04.02.2025 | 2,14 | 2,15 | 2,05 | 2,05 | -4,32% | - |
| 03.02.2025 | 2,05 | 2,15 | 1,91 | 2,14 | 2,39% | - |
| 31.01.2025 | 2,06 | 2,09 | 2,04 | 2,09 | 0,72% | - |
| 30.01.2025 | 2,02 | 2,12 | 1,96 | 2,08 | 2,60% | 1.592,00 |
| 29.01.2025 | 2,07 | 2,08 | 1,97 | 2,02 | -2,06% | - |
| 28.01.2025 | 2,07 | 2,09 | 1,98 | 2,07 | 0,00% | 2.500,00 |
| 27.01.2025 | 2,08 | 2,11 | 2,04 | 2,07 | -1,43% | 250,00 |
| 24.01.2025 | 2,17 | 2,26 | 2,06 | 2,10 | -3,23% | - |
| 23.01.2025 | 2,10 | 2,23 | 2,03 | 2,17 | 2,61% | 6.500,00 |
| 22.01.2025 | 2,05 | 2,12 | 2,00 | 2,11 | 3,18% | 18.100,00 |
| 21.01.2025 | 2,00 | 2,06 | 1,99 | 2,05 | 2,51% | - |
| 20.01.2025 | 2,06 | 2,10 | 1,98 | 2,00 | -3,16% | 2.100,00 |
| 17.01.2025 | 2,09 | 2,12 | 2,04 | 2,06 | -1,20% | - |
| 16.01.2025 | 2,13 | 2,21 | 2,09 | 2,09 | -3,25% | 2.750,00 |
| 15.01.2025 | 1,98 | 2,16 | 1,97 | 2,16 | 8,84% | - |