1,550€
-6,63%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -6,48% | - |
| 13.11.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 9,39% | - |
| 12.11.2025 | 1,58 | 1,58 | 1,50 | 1,52 | 3,41% | - |
| 11.11.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 0,17% | 5.243,00 |
| 10.11.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,00% | 10,00 |
| 07.11.2025 | 1,46 | 1,59 | 1,43 | 1,47 | -2,98% | 4.000,00 |
| 06.11.2025 | 1,56 | 1,56 | 1,50 | 1,51 | -0,17% | - |
| 05.11.2025 | 1,50 | 1,54 | 1,49 | 1,51 | -1,94% | - |
| 04.11.2025 | 1,54 | 1,56 | 1,49 | 1,54 | -0,16% | 2.750,00 |
| 03.11.2025 | 1,59 | 1,60 | 1,51 | 1,55 | -6,65% | 100,00 |
| 31.10.2025 | 1,74 | 1,74 | 1,66 | 1,66 | 2,80% | - |
| 30.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 29.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | - |
| 28.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,87% | - |
| 27.10.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -1,23% | 2.200,00 |
| 24.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 1,56% | - |
| 23.10.2025 | 1,63 | 1,68 | 1,56 | 1,60 | -0,78% | 3.400,00 |
| 22.10.2025 | 1,63 | 1,68 | 1,55 | 1,61 | -3,73% | 1.001,00 |
| 21.10.2025 | 1,70 | 1,70 | 1,65 | 1,68 | -1,47% | - |
| 20.10.2025 | 1,64 | 1,71 | 1,64 | 1,70 | 2,10% | - |
| 17.10.2025 | 1,67 | 1,70 | 1,65 | 1,67 | -2,49% | - |
| 16.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,15% | - |
| 15.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | 999,00 |
| 14.10.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,15% | - |
| 13.10.2025 | 1,73 | 1,76 | 1,65 | 1,68 | -4,69% | - |
| 10.10.2025 | 1,74 | 1,77 | 1,70 | 1,76 | -0,14% | - |
| 09.10.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 0,00% | - |
| 08.10.2025 | 1,75 | 1,77 | 1,74 | 1,76 | -0,56% | - |
| 07.10.2025 | 1,74 | 1,80 | 1,64 | 1,77 | 1,87% | 1.000,00 |
| 06.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,14% | - |
| 03.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,65% | - |
| 02.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,97% | - |
| 01.10.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -0,41% | - |
| 30.09.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -1,36% | - |
| 29.09.2025 | 1,82 | 1,85 | 1,78 | 1,84 | -0,14% | - |
| 26.09.2025 | 1,85 | 1,88 | 1,82 | 1,84 | 1,38% | - |
| 25.09.2025 | 1,81 | 1,82 | 1,79 | 1,82 | 0,41% | - |
| 24.09.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 4,47% | - |
| 23.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,51% | - |
| 22.09.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -2,87% | - |
| 19.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 18.09.2025 | 1,79 | 1,80 | 1,73 | 1,74 | 3,57% | - |
| 17.09.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -3,17% | - |
| 16.09.2025 | 1,90 | 1,90 | 1,70 | 1,74 | -3,34% | 5.849,00 |
| 15.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,51% | - |
| 12.09.2025 | 1,83 | 1,93 | 1,82 | 1,82 | -3,44% | 4.740,00 |
| 11.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,43% | - |
| 10.09.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 0,28% | - |
| 09.09.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 0,56% | - |
| 08.09.2025 | 1,82 | 1,85 | 1,77 | 1,79 | -1,38% | - |
| 05.09.2025 | 1,81 | 1,82 | 1,78 | 1,82 | 0,55% | - |
| 04.09.2025 | 1,83 | 1,83 | 1,77 | 1,81 | -0,96% | - |
| 03.09.2025 | 1,84 | 1,85 | 1,73 | 1,83 | -0,82% | 1.350,00 |
| 02.09.2025 | 1,84 | 1,88 | 1,77 | 1,84 | 0,00% | 4.111,00 |
| 01.09.2025 | 1,91 | 1,94 | 1,71 | 1,84 | -3,79% | 5.919,00 |
| 29.08.2025 | 1,83 | 1,92 | 1,82 | 1,91 | 4,22% | 1.890,00 |
| 28.08.2025 | 1,84 | 1,87 | 1,79 | 1,84 | -0,14% | 3.500,00 |
| 27.08.2025 | 1,76 | 1,87 | 1,75 | 1,84 | 4,26% | 1.150,00 |
| 26.08.2025 | 1,64 | 1,82 | 1,64 | 1,76 | 7,47% | 12.359,00 |
| 25.08.2025 | 1,64 | 1,64 | 1,59 | 1,64 | 0,00% | - |
| 22.08.2025 | 1,59 | 1,64 | 1,57 | 1,64 | 2,98% | 3.880,00 |
| 21.08.2025 | 1,55 | 1,60 | 1,55 | 1,59 | 2,41% | - |
| 20.08.2025 | 1,58 | 1,62 | 1,54 | 1,56 | -1,58% | - |
| 19.08.2025 | 1,63 | 1,66 | 1,56 | 1,58 | -2,92% | - |
| 18.08.2025 | 1,62 | 1,80 | 1,57 | 1,63 | 0,31% | - |
| 15.08.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,09% | - |
| 14.08.2025 | 1,64 | 1,64 | 1,57 | 1,61 | -2,58% | 800,00 |
| 13.08.2025 | 1,53 | 1,71 | 1,53 | 1,65 | 7,86% | 5.611,00 |
| 12.08.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -4,23% | 300,00 |
| 11.08.2025 | 1,54 | 1,63 | 1,50 | 1,60 | 3,40% | 3.000,00 |
| 08.08.2025 | 1,54 | 1,60 | 1,51 | 1,54 | 0,33% | - |
| 07.08.2025 | 1,65 | 1,67 | 1,52 | 1,54 | -6,53% | 9.730,00 |
| 06.08.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 1,39% | - |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,62 | -1,67% | 28,00 |
| 04.08.2025 | 1,58 | 1,72 | 1,56 | 1,65 | 4,43% | 1.200,00 |
| 01.08.2025 | 1,59 | 1,59 | 1,53 | 1,58 | -0,78% | - |
| 31.07.2025 | 1,59 | 1,62 | 1,57 | 1,59 | 0,16% | - |
| 30.07.2025 | 1,62 | 1,66 | 1,54 | 1,59 | -2,00% | 1.200,00 |
| 29.07.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,31% | 888,00 |
| 28.07.2025 | 1,59 | 1,67 | 1,59 | 1,62 | 1,89% | - |
| 25.07.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 1,93% | 1.415,00 |
| 24.07.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -1,42% | - |
| 23.07.2025 | 1,55 | 1,60 | 1,54 | 1,58 | 2,27% | - |
| 22.07.2025 | 1,54 | 1,62 | 1,51 | 1,55 | -0,16% | - |
| 21.07.2025 | 1,63 | 1,66 | 1,55 | 1,55 | -4,92% | - |
| 18.07.2025 | 1,63 | 1,65 | 1,59 | 1,63 | 0,00% | - |
| 17.07.2025 | 1,63 | 1,66 | 1,61 | 1,63 | 0,00% | 1.100,00 |
| 16.07.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,06% | - |
| 15.07.2025 | 1,63 | 1,68 | 1,61 | 1,65 | 1,39% | - |
| 14.07.2025 | 1,62 | 1,70 | 0,00 | 1,62 | -1,07% | 2.100,00 |
| 11.07.2025 | 1,65 | 1,69 | 1,56 | 1,64 | -0,30% | 2.000,00 |
| 10.07.2025 | 1,64 | 1,69 | 1,61 | 1,65 | 0,30% | - |
| 09.07.2025 | 1,57 | 1,66 | 1,56 | 1,64 | 4,63% | 800,00 |
| 08.07.2025 | 1,55 | 1,57 | 1,52 | 1,57 | 1,29% | - |
| 07.07.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 3,86% | - |
| 04.07.2025 | 1,58 | 1,69 | 1,49 | 1,49 | -5,25% | 2.650,00 |
| 03.07.2025 | 1,54 | 1,59 | 1,52 | 1,57 | 2,11% | 498,00 |
| 02.07.2025 | 1,54 | 1,62 | 1,54 | 1,54 | 0,00% | - |
| 01.07.2025 | 1,43 | 1,57 | 1,42 | 1,54 | 7,32% | - |
| 30.06.2025 | 1,38 | 1,52 | 1,36 | 1,44 | 3,42% | - |