1,643€
3,14%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 1,80 | 1,80 | 1,60 | 1,64 | 3,14% | 43.352,00 |
| 15.08.2025 | 1,61 | 1,66 | 1,56 | 1,59 | -0,78% | 2.681,00 |
| 14.08.2025 | 1,62 | 1,63 | 1,57 | 1,61 | -1,23% | - |
| 13.08.2025 | 1,54 | 1,66 | 1,52 | 1,63 | 6,38% | 7.810,00 |
| 12.08.2025 | 1,61 | 1,64 | 1,53 | 1,53 | -4,23% | 22.225,00 |
| 11.08.2025 | 1,54 | 1,62 | 1,51 | 1,60 | 2,90% | 10.289,00 |
| 08.08.2025 | 1,51 | 1,60 | 1,49 | 1,55 | 0,81% | 48.325,00 |
| 07.08.2025 | 1,65 | 1,65 | 1,50 | 1,54 | -6,39% | 50.918,00 |
| 06.08.2025 | 1,62 | 1,67 | 1,61 | 1,64 | 1,23% | 16.670,00 |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,62 | -1,22% | 7.610,00 |
| 04.08.2025 | 1,58 | 1,77 | 1,58 | 1,64 | 5,63% | 50.341,00 |
| 01.08.2025 | 1,58 | 1,59 | 1,53 | 1,56 | -3,72% | 16.849,00 |
| 31.07.2025 | 1,59 | 1,65 | 1,59 | 1,62 | 3,36% | 9.446,00 |
| 30.07.2025 | 1,62 | 1,66 | 1,56 | 1,56 | -3,85% | 10.550,00 |
| 29.07.2025 | 1,60 | 1,65 | 1,60 | 1,63 | -0,46% | 1.150,00 |
| 28.07.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 3,00% | 14.300,00 |
| 25.07.2025 | 1,56 | 1,62 | 1,53 | 1,59 | 1,77% | 1.891,00 |
| 24.07.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -1,27% | 4.000,00 |
| 23.07.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 2,60% | 7.407,00 |
| 22.07.2025 | 1,54 | 1,60 | 1,51 | 1,54 | -0,97% | 4.835,00 |
| 21.07.2025 | 1,61 | 1,63 | 1,55 | 1,55 | -2,36% | 5.522,00 |
| 18.07.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,15% | 3.600,00 |
| 17.07.2025 | 1,61 | 1,65 | 1,61 | 1,63 | -0,46% | 10.774,00 |
| 16.07.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,00% | 2.540,00 |
| 15.07.2025 | 1,63 | 1,68 | 1,61 | 1,63 | -0,76% | 4.286,00 |
| 14.07.2025 | 1,64 | 1,69 | 1,62 | 1,65 | 2,02% | 22.009,00 |
| 11.07.2025 | 1,65 | 1,67 | 1,57 | 1,61 | -1,98% | 18.600,00 |
| 10.07.2025 | 1,68 | 1,68 | 1,61 | 1,65 | 0,30% | 44.550,00 |
| 09.07.2025 | 1,57 | 1,68 | 1,57 | 1,64 | 5,64% | 2.535,00 |
| 08.07.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 1,80% | 51,00 |
| 07.07.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,33% | 5.436,00 |
| 04.07.2025 | 1,54 | 1,69 | 1,52 | 1,52 | -2,41% | 53.485,00 |
| 03.07.2025 | 1,49 | 1,60 | 1,49 | 1,56 | 1,14% | 11.919,00 |
| 02.07.2025 | 1,59 | 1,64 | 1,49 | 1,54 | 0,00% | 36.927,00 |
| 01.07.2025 | 1,48 | 1,58 | 1,46 | 1,54 | 7,32% | 56.364,00 |
| 30.06.2025 | 1,43 | 1,51 | 1,37 | 1,44 | 3,05% | 20.629,00 |
| 27.06.2025 | 1,41 | 1,44 | 1,37 | 1,39 | -0,18% | 31.539,00 |
| 26.06.2025 | 1,38 | 1,43 | 1,35 | 1,40 | 1,27% | 30.541,00 |
| 25.06.2025 | 1,40 | 1,41 | 1,33 | 1,38 | -1,43% | 23.150,00 |
| 24.06.2025 | 1,38 | 1,43 | 1,33 | 1,40 | 0,00% | 32.722,00 |
| 23.06.2025 | 1,39 | 1,54 | 1,38 | 1,40 | -3,62% | 11.773,00 |
| 20.06.2025 | 1,42 | 1,51 | 1,40 | 1,45 | 1,93% | 7.683,00 |
| 19.06.2025 | 1,44 | 1,49 | 1,33 | 1,42 | -1,39% | 1.169,00 |
| 18.06.2025 | 1,58 | 1,58 | 1,44 | 1,44 | -5,87% | 5.889,00 |
| 17.06.2025 | 1,37 | 1,64 | 1,34 | 1,53 | 12,07% | 88.906,00 |
| 16.06.2025 | 1,38 | 1,48 | 1,36 | 1,37 | -0,73% | 28.119,00 |
| 13.06.2025 | 1,43 | 1,47 | 1,26 | 1,38 | -3,16% | 23.886,00 |
| 12.06.2025 | 1,44 | 1,55 | 1,38 | 1,42 | -1,56% | 35.740,00 |
| 11.06.2025 | 1,49 | 1,54 | 1,40 | 1,45 | -2,53% | 61.292,00 |
| 10.06.2025 | 1,39 | 1,52 | 1,35 | 1,48 | 0,68% | 80.875,00 |
| 09.06.2025 | 1,50 | 1,54 | 1,41 | 1,47 | -1,51% | 38.717,00 |
| 06.06.2025 | 1,43 | 1,50 | 1,41 | 1,50 | -2,45% | 20.064,00 |
| 05.06.2025 | 1,53 | 1,58 | 1,44 | 1,53 | 0,82% | 71.060,00 |
| 04.06.2025 | 1,51 | 1,53 | 1,45 | 1,52 | 0,00% | 21.049,00 |
| 03.06.2025 | 1,53 | 1,57 | 1,45 | 1,52 | -0,82% | 12.804,00 |
| 02.06.2025 | 1,68 | 1,68 | 1,41 | 1,53 | -6,41% | 93.920,00 |
| 30.05.2025 | 1,69 | 1,69 | 1,59 | 1,64 | -2,38% | 60.542,00 |
| 29.05.2025 | 1,67 | 1,72 | 1,63 | 1,68 | 2,29% | 15.509,00 |
| 28.05.2025 | 1,70 | 1,75 | 1,63 | 1,64 | -3,67% | 55.820,00 |
| 27.05.2025 | 1,74 | 1,75 | 1,65 | 1,70 | -1,30% | 7.352,00 |
| 26.05.2025 | 1,71 | 1,73 | 1,63 | 1,73 | 0,88% | 14.549,00 |
| 23.05.2025 | 1,60 | 1,71 | 1,60 | 1,71 | 5,88% | 2.508,00 |
| 22.05.2025 | 1,67 | 1,69 | 1,55 | 1,62 | -4,01% | 12.606,00 |
| 21.05.2025 | 1,71 | 1,72 | 1,56 | 1,68 | -1,17% | 248.287,00 |
| 20.05.2025 | 1,75 | 1,76 | 1,69 | 1,70 | -2,44% | 11.850,00 |
| 19.05.2025 | 1,75 | 1,75 | 1,69 | 1,75 | 0,58% | 2.077,00 |
| 16.05.2025 | 1,75 | 1,75 | 1,69 | 1,74 | -0,57% | 11.065,00 |
| 15.05.2025 | 1,74 | 1,75 | 1,69 | 1,75 | -7,30% | 33.590,00 |
| 14.05.2025 | 1,74 | 1,90 | 1,73 | 1,88 | 8,35% | 29.890,00 |
| 13.05.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | 12.210,00 |
| 12.05.2025 | 1,78 | 1,78 | 1,73 | 1,78 | 0,00% | 9.820,00 |
| 09.05.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 0,42% | 15.600,00 |
| 08.05.2025 | 1,78 | 1,78 | 1,72 | 1,77 | -0,42% | 25.962,00 |
| 07.05.2025 | 1,78 | 1,78 | 1,73 | 1,78 | -0,14% | 5.735,00 |
| 06.05.2025 | 1,78 | 1,78 | 1,72 | 1,78 | 0,00% | 2.786,00 |
| 05.05.2025 | 1,72 | 1,78 | 1,71 | 1,78 | 0,28% | 5.132,00 |
| 02.05.2025 | 1,75 | 1,78 | 1,68 | 1,78 | -2,34% | 6.156,00 |
| 30.04.2025 | 1,75 | 1,82 | 1,70 | 1,82 | 5,21% | 5.905,00 |
| 29.04.2025 | 1,73 | 1,79 | 1,73 | 1,73 | -1,85% | 100,00 |
| 28.04.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 1,59% | 15.628,00 |
| 25.04.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 0,14% | 18.844,00 |
| 24.04.2025 | 1,71 | 1,73 | 1,68 | 1,73 | 1,32% | 18.580,00 |
| 23.04.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 1,04% | 9.719,00 |
| 22.04.2025 | 1,66 | 1,74 | 1,66 | 1,69 | 0,60% | 37.519,00 |
| 17.04.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 0,15% | 4.649,00 |
| 16.04.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -0,30% | 1.134,00 |
| 15.04.2025 | 1,71 | 1,72 | 1,67 | 1,68 | -1,03% | 5.803,00 |
| 14.04.2025 | 1,72 | 1,82 | 1,65 | 1,70 | -0,44% | 50.864,00 |
| 11.04.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -2,57% | 7.955,00 |
| 10.04.2025 | 1,76 | 1,76 | 1,70 | 1,75 | 2,19% | 2.600,00 |
| 09.04.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,72% | - |
| 08.04.2025 | 1,68 | 1,82 | 1,67 | 1,75 | 1,60% | 7.218,00 |
| 07.04.2025 | 1,73 | 1,75 | 1,67 | 1,72 | 0,15% | 12.700,00 |
| 04.04.2025 | 1,74 | 1,77 | 1,69 | 1,72 | -1,44% | 14.733,00 |
| 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 |