1,795€
-4,90%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 1,40 | 1,44 | 1,38 | 1,39 | -0,89% | - |
| 26.06.2025 | 1,38 | 1,51 | 1,36 | 1,40 | 2,00% | - |
| 25.06.2025 | 1,40 | 1,45 | 1,31 | 1,37 | -1,96% | - |
| 24.06.2025 | 1,40 | 1,40 | 1,35 | 1,40 | 0,00% | 13.025,00 |
| 23.06.2025 | 1,45 | 1,56 | 1,34 | 1,40 | -3,61% | 7.260,00 |
| 20.06.2025 | 1,42 | 1,51 | 1,42 | 1,45 | 2,65% | - |
| 19.06.2025 | 1,44 | 1,50 | 1,41 | 1,42 | -1,57% | - |
| 18.06.2025 | 1,54 | 1,56 | 1,44 | 1,44 | -6,50% | - |
| 17.06.2025 | 1,35 | 1,66 | 1,32 | 1,54 | 12,43% | 53.200,00 |
| 16.06.2025 | 1,38 | 1,52 | 0,00 | 1,37 | -0,91% | 9.000,00 |
| 13.06.2025 | 1,37 | 1,51 | 1,33 | 1,38 | 0,55% | 15.846,00 |
| 12.06.2025 | 1,41 | 1,55 | 1,37 | 1,37 | -5,18% | 3.500,00 |
| 11.06.2025 | 1,48 | 1,54 | 1,41 | 1,45 | -2,53% | 8.000,00 |
| 10.06.2025 | 1,47 | 1,52 | 1,39 | 1,49 | 0,85% | 13.000,00 |
| 09.06.2025 | 1,50 | 1,50 | 1,42 | 1,47 | -1,51% | 1.000,00 |
| 06.06.2025 | 1,57 | 1,57 | 1,42 | 1,50 | -4,93% | 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 |