1,548€
2,82%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,60 | 1,60 | 1,49 | 1,57 | 4,49% | 61.632,00 |
| 12.11.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 2,56% | 103.998,00 |
| 10.11.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -0,17% | 18.608,00 |
| 07.11.2025 | 1,47 | 1,56 | 1,37 | 1,47 | -3,76% | 57.069,00 |
| 05.11.2025 | 1,54 | 1,54 | 1,51 | 1,53 | 0,83% | 8.064,00 |
| 04.11.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -1,62% | 22.500,00 |
| 03.11.2025 | 1,51 | 1,59 | 1,51 | 1,54 | -6,95% | 9.931,00 |
| 31.10.2025 | 1,73 | 1,74 | 1,66 | 1,66 | 2,16% | 18.800,00 |
| 27.10.2025 | 1,64 | 1,65 | 1,60 | 1,62 | 0,47% | 142,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,57 | 1,61 | 0,62% | 10.850,00 |
| 23.10.2025 | 1,63 | 1,68 | 1,58 | 1,60 | -5,32% | 336,00 |
| 21.10.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,44% | 250,00 |
| 20.10.2025 | 1,64 | 1,75 | 1,64 | 1,70 | 0,59% | 25.897,00 |
| 17.10.2025 | 1,68 | 1,69 | 1,65 | 1,69 | -1,46% | - |
| 15.10.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 14.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,87% | - |
| 13.10.2025 | 1,67 | 1,75 | 1,67 | 1,74 | -0,57% | 450,00 |
| 10.10.2025 | 1,70 | 1,78 | 1,70 | 1,75 | -0,28% | 3.255,00 |
| 09.10.2025 | 1,74 | 1,78 | 1,73 | 1,76 | 0,72% | 3.053,00 |
| 08.10.2025 | 1,74 | 1,76 | 1,71 | 1,75 | -1,27% | 1.000,00 |
| 07.10.2025 | 1,74 | 1,78 | 1,64 | 1,77 | 3,67% | 17.913,00 |
| 06.10.2025 | 1,74 | 1,74 | 1,64 | 1,71 | -3,94% | 8.570,00 |
| 02.10.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -3,27% | 8.035,00 |
| 30.09.2025 | 1,84 | 1,87 | 1,80 | 1,84 | 0,96% | 19.167,00 |
| 29.09.2025 | 1,80 | 1,82 | 1,78 | 1,82 | 3,86% | 9.740,00 |
| 24.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 22.09.2025 | 1,70 | 1,75 | 1,67 | 1,73 | -0,72% | 1.493,00 |
| 19.09.2025 | 1,75 | 1,77 | 1,74 | 1,74 | 0,00% | - |
| 18.09.2025 | 1,77 | 1,77 | 1,73 | 1,74 | 2,80% | 1.842,00 |
| 15.09.2025 | 1,83 | 1,83 | 1,69 | 1,70 | -6,74% | 21.315,00 |
| 12.09.2025 | 1,83 | 1,83 | 1,80 | 1,82 | -2,68% | 19.447,00 |
| 11.09.2025 | 1,76 | 1,87 | 1,76 | 1,87 | 3,03% | 13.535,00 |
| 09.09.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,14% | 1,00 |
| 05.09.2025 | 1,82 | 1,85 | 1,79 | 1,82 | 1,26% | 1.500,00 |
| 04.09.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -1,65% | 19.676,00 |
| 03.09.2025 | 1,82 | 1,82 | 1,73 | 1,82 | -0,68% | 22.340,00 |
| 02.09.2025 | 1,82 | 1,88 | 1,77 | 1,84 | -0,27% | 28.092,00 |
| 01.09.2025 | 1,89 | 1,93 | 1,74 | 1,84 | -3,54% | 71.219,00 |
| 29.08.2025 | 1,88 | 1,95 | 1,82 | 1,91 | 3,95% | 46.417,00 |
| 28.08.2025 | 1,84 | 1,88 | 1,80 | 1,84 | 0,00% | 37.971,00 |
| 27.08.2025 | 1,75 | 1,88 | 1,75 | 1,84 | 3,09% | 36.070,00 |
| 26.08.2025 | 1,71 | 1,82 | 1,64 | 1,78 | 8,87% | 61.673,00 |
| 25.08.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 0,62% | 18.894,00 |
| 22.08.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 2,04% | 11.965,00 |
| 21.08.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 2,41% | - |
| 20.08.2025 | 1,58 | 1,62 | 1,52 | 1,56 | -1,74% | 5.749,00 |
| 19.08.2025 | 1,64 | 1,66 | 1,56 | 1,58 | -2,01% | 10.860,00 |
| 18.08.2025 | 1,80 | 1,80 | 1,60 | 1,62 | 1,41% | 45.771,00 |
| 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 |