1,733€
-0,43%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,74 | 1,77 | 1,69 | 1,74 | -0,29% | 13.733,00 |
| 03.04.2025 | 1,71 | 1,81 | 1,67 | 1,74 | -3,06% | 19.972,00 |
| 02.04.2025 | 1,79 | 1,80 | 1,73 | 1,80 | 0,42% | 11.699,00 |
| 01.04.2025 | 1,83 | 1,83 | 1,75 | 1,79 | -1,92% | 12.212,00 |
| 31.03.2025 | 1,84 | 1,84 | 1,77 | 1,82 | -1,09% | 5.744,00 |
| 28.03.2025 | 1,89 | 1,89 | 1,75 | 1,84 | -2,64% | 12.200,00 |
| 27.03.2025 | 1,80 | 1,95 | 1,77 | 1,89 | 3,42% | 21.669,00 |
| 26.03.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -0,27% | 3.849,00 |
| 25.03.2025 | 1,79 | 1,86 | 1,77 | 1,84 | 3,67% | 15.779,00 |
| 24.03.2025 | 1,80 | 1,86 | 1,75 | 1,77 | -1,67% | 4.353,00 |
| 21.03.2025 | 1,82 | 1,86 | 1,77 | 1,80 | -0,41% | 10.354,00 |
| 20.03.2025 | 1,82 | 1,85 | 1,80 | 1,81 | -0,82% | 2.890,00 |
| 19.03.2025 | 1,82 | 1,83 | 1,79 | 1,82 | 0,41% | 14.101,00 |
| 18.03.2025 | 1,78 | 1,86 | 1,78 | 1,82 | 2,25% | 29.352,00 |
| 17.03.2025 | 1,78 | 1,84 | 1,72 | 1,78 | -0,42% | 6.910,00 |
| 14.03.2025 | 1,74 | 1,83 | 1,72 | 1,78 | -0,28% | 5.549,00 |
| 13.03.2025 | 1,80 | 1,82 | 1,74 | 1,79 | -0,28% | 3.771,00 |
| 12.03.2025 | 1,78 | 1,80 | 1,73 | 1,79 | -0,14% | 2.065,00 |
| 11.03.2025 | 1,80 | 1,82 | 1,75 | 1,80 | 0,28% | 15.052,00 |
| 10.03.2025 | 1,78 | 1,86 | 1,71 | 1,79 | 1,42% | 6.171,00 |
| 07.03.2025 | 1,71 | 1,87 | 1,69 | 1,77 | -1,67% | 52.185,00 |
| 06.03.2025 | 1,77 | 1,83 | 1,71 | 1,80 | 1,56% | 4.095,00 |
| 05.03.2025 | 1,88 | 1,88 | 1,66 | 1,77 | -10,28% | 24.447,00 |
| 04.03.2025 | 1,78 | 2,19 | 1,59 | 1,97 | 9,14% | 73.072,00 |
| 03.03.2025 | 1,85 | 1,90 | 1,72 | 1,81 | -3,73% | 13.810,00 |
| 28.02.2025 | 1,88 | 1,94 | 1,83 | 1,88 | -0,27% | 9.372,00 |
| 27.02.2025 | 1,87 | 1,93 | 1,82 | 1,88 | 0,80% | 27.100,00 |
| 26.02.2025 | 1,86 | 1,88 | 1,76 | 1,87 | 0,40% | 37.880,00 |
| 25.02.2025 | 1,96 | 1,96 | 1,84 | 1,86 | -5,59% | 55.885,00 |
| 24.02.2025 | 2,09 | 2,09 | 1,87 | 1,97 | -1,50% | 36.020,00 |
| 21.02.2025 | 2,01 | 2,04 | 1,95 | 2,00 | -0,37% | 2.250,00 |
| 20.02.2025 | 2,02 | 2,05 | 1,95 | 2,01 | -2,31% | 19.358,00 |
| 19.02.2025 | 2,06 | 2,10 | 2,02 | 2,05 | 0,98% | 20.169,00 |
| 18.02.2025 | 2,01 | 2,10 | 1,97 | 2,03 | -0,85% | 13.369,00 |
| 17.02.2025 | 2,05 | 2,24 | 1,97 | 2,05 | 0,99% | 51.383,00 |
| 14.02.2025 | 1,92 | 2,19 | 1,92 | 2,03 | 3,70% | 139.046,00 |
| 13.02.2025 | 2,00 | 2,13 | 1,81 | 1,96 | -7,01% | 193.060,00 |
| 12.02.2025 | 2,15 | 2,16 | 1,67 | 2,11 | -1,64% | 481.737,00 |
| 11.02.2025 | 2,09 | 2,21 | 2,08 | 2,14 | 0,94% | 22.375,00 |
| 10.02.2025 | 2,16 | 2,17 | 2,09 | 2,12 | -1,62% | 10.405,00 |
| 07.02.2025 | 2,11 | 2,17 | 2,04 | 2,16 | 2,86% | 1.729,00 |
| 06.02.2025 | 2,08 | 2,16 | 2,06 | 2,10 | 0,96% | 35.024,00 |
| 05.02.2025 | 2,04 | 2,14 | 2,01 | 2,08 | 1,47% | 27.560,00 |
| 04.02.2025 | 2,10 | 2,20 | 2,00 | 2,05 | -4,22% | - |
| 03.02.2025 | 2,05 | 2,14 | 1,91 | 2,14 | 2,40% | 20.019,00 |
| 31.01.2025 | 2,06 | 2,10 | 2,00 | 2,09 | 0,72% | 2.105,00 |
| 30.01.2025 | 2,05 | 2,12 | 2,01 | 2,07 | 0,85% | 5.117,00 |
| 29.01.2025 | 2,07 | 2,07 | 2,00 | 2,05 | -0,85% | 16.885,00 |
| 28.01.2025 | 2,13 | 2,13 | 2,01 | 2,07 | 0,24% | 1.920,00 |
| 27.01.2025 | 2,09 | 2,12 | 2,01 | 2,07 | -1,43% | 7.382,00 |
| 24.01.2025 | 2,17 | 2,27 | 2,05 | 2,10 | -5,20% | 23.622,00 |
| 23.01.2025 | 2,08 | 2,25 | 2,06 | 2,21 | 4,99% | 41.218,00 |
| 22.01.2025 | 2,03 | 2,11 | 2,02 | 2,11 | 2,43% | 63.680,00 |
| 21.01.2025 | 2,02 | 2,06 | 2,00 | 2,06 | 3,14% | 747,00 |
| 20.01.2025 | 2,13 | 2,13 | 1,98 | 1,99 | -4,89% | 11.255,00 |
| 17.01.2025 | 2,10 | 2,12 | 2,02 | 2,10 | 0,48% | 6.980,00 |
| 16.01.2025 | 2,12 | 2,21 | 2,07 | 2,09 | -3,02% | 23.565,00 |
| 15.01.2025 | 1,98 | 2,17 | 1,95 | 2,15 | 8,72% | 12.415,00 |
| 14.01.2025 | 1,95 | 2,00 | 1,91 | 1,98 | 4,49% | 970,00 |
| 13.01.2025 | 1,99 | 2,06 | 1,89 | 1,89 | -5,14% | 12.226,00 |
| 10.01.2025 | 2,07 | 2,11 | 1,93 | 2,00 | -2,92% | 3.705,00 |
| 09.01.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -0,72% | 150,00 |
| 08.01.2025 | 2,02 | 2,11 | 2,02 | 2,07 | 2,48% | 2.370,00 |
| 07.01.2025 | 2,02 | 2,09 | 1,95 | 2,02 | 2,28% | 4.266,00 |
| 06.01.2025 | 1,96 | 2,04 | 1,94 | 1,98 | 0,89% | 3.329,00 |
| 03.01.2025 | 2,00 | 2,03 | 1,91 | 1,96 | -0,63% | 2.735,00 |
| 02.01.2025 | 1,95 | 2,08 | 1,92 | 1,97 | 0,90% | 9.383,00 |
| 30.12.2024 | 1,98 | 1,99 | 1,85 | 1,95 | -1,39% | 57.207,00 |
| 27.12.2024 | 1,92 | 2,04 | 1,85 | 1,98 | 0,64% | 20.030,00 |
| 23.12.2024 | 1,85 | 2,03 | 1,78 | 1,97 | 2,34% | 17.278,00 |
| 20.12.2024 | 1,93 | 2,02 | 1,85 | 1,92 | 1,85% | 1.554,00 |
| 19.12.2024 | 2,09 | 2,09 | 1,79 | 1,89 | -9,90% | 51.748,00 |
| 18.12.2024 | 2,05 | 2,17 | 2,01 | 2,10 | 0,00% | 2.991,00 |
| 17.12.2024 | 2,12 | 2,12 | 2,05 | 2,10 | -0,95% | 14.347,00 |
| 16.12.2024 | 2,06 | 2,12 | 2,03 | 2,12 | 2,67% | 557,00 |
| 13.12.2024 | 2,13 | 2,14 | 1,99 | 2,06 | -3,06% | 23.427,00 |
| 12.12.2024 | 2,09 | 2,17 | 2,09 | 2,13 | 4,29% | 7.040,00 |
| 11.12.2024 | 2,10 | 2,14 | 1,94 | 2,04 | -3,66% | 12.126,00 |
| 10.12.2024 | 2,14 | 2,17 | 2,09 | 2,12 | -0,94% | 9.171,00 |
| 09.12.2024 | 2,22 | 2,22 | 2,09 | 2,14 | -1,16% | 9.827,00 |
| 06.12.2024 | 2,17 | 2,24 | 2,07 | 2,16 | 1,41% | 14.326,00 |
| 05.12.2024 | 2,17 | 2,23 | 2,10 | 2,13 | -1,62% | 3.912,00 |
| 04.12.2024 | 2,20 | 2,20 | 2,07 | 2,17 | -1,37% | 16.210,00 |
| 03.12.2024 | 2,24 | 2,24 | 2,15 | 2,20 | -0,45% | 16.603,00 |
| 02.12.2024 | 2,24 | 2,26 | 2,13 | 2,21 | 0,46% | 19.110,00 |
| 29.11.2024 | 2,20 | 2,20 | 2,13 | 2,20 | 0,46% | 6.094,00 |
| 28.11.2024 | 2,15 | 2,24 | 2,07 | 2,19 | 2,34% | 27.457,00 |
| 27.11.2024 | 2,14 | 2,23 | 2,07 | 2,14 | -0,23% | 9.404,00 |
| 26.11.2024 | 2,11 | 2,29 | 2,08 | 2,14 | 3,38% | 36.816,00 |
| 25.11.2024 | 2,09 | 2,17 | 2,01 | 2,07 | -1,66% | 5.035,00 |
| 22.11.2024 | 1,93 | 2,17 | 1,93 | 2,11 | 9,21% | 3.639,00 |
| 21.11.2024 | 2,02 | 2,13 | 1,93 | 1,93 | -4,34% | 5.175,00 |
| 20.11.2024 | 2,18 | 2,20 | 1,94 | 2,02 | -7,57% | 7.162,00 |
| 19.11.2024 | 2,18 | 2,24 | 2,15 | 2,18 | 1,16% | 6.150,00 |
| 18.11.2024 | 2,25 | 2,27 | 2,13 | 2,16 | -0,69% | 14.380,00 |
| 15.11.2024 | 2,22 | 2,24 | 2,16 | 2,17 | -2,47% | 7.139,00 |
| 14.11.2024 | 2,11 | 2,23 | 2,10 | 2,23 | 6,71% | 5.870,00 |
| 13.11.2024 | 2,09 | 2,17 | 2,01 | 2,09 | 1,96% | 4.743,00 |
| 12.11.2024 | 2,12 | 2,23 | 1,95 | 2,05 | -3,08% | 32.223,00 |
| 11.11.2024 | 2,20 | 2,25 | 2,01 | 2,11 | -4,09% | 13.384,00 |