1,928€
0,26%
Echtzeit-Aktienkurs HOMETOGO SE EO 1
Bid:
Ask:
Aktienkurse zur HOMETOGO SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,20 | 2,24 | 2,13 | 2,20 | 0,92% | - |
| 07.11.2024 | 2,22 | 2,24 | 2,15 | 2,18 | -1,58% | 10.536,00 |
| 06.11.2024 | 2,22 | 2,23 | 2,16 | 2,22 | -0,23% | 3.400,00 |
| 05.11.2024 | 2,19 | 2,24 | 2,15 | 2,22 | 1,60% | 573,00 |
| 04.11.2024 | 2,23 | 2,23 | 2,14 | 2,19 | -2,02% | 19.101,00 |
| 01.11.2024 | 2,26 | 2,34 | 2,20 | 2,23 | -1,11% | 1.049,00 |
| 31.10.2024 | 2,26 | 2,34 | 2,16 | 2,26 | -0,44% | 1.040,00 |
| 30.10.2024 | 2,29 | 2,33 | 2,21 | 2,27 | -0,88% | 2.500,00 |
| 29.10.2024 | 2,32 | 2,32 | 2,21 | 2,29 | -1,72% | 6.400,00 |
| 28.10.2024 | 2,32 | 2,35 | 2,20 | 2,33 | 1,53% | 300,00 |
| 25.10.2024 | 2,34 | 2,44 | 2,29 | 2,29 | -1,08% | 7.200,00 |
| 24.10.2024 | 2,28 | 2,37 | 2,26 | 2,32 | 0,43% | 5.931,00 |
| 23.10.2024 | 2,35 | 2,45 | 2,19 | 2,31 | -2,33% | 30.286,00 |
| 22.10.2024 | 2,09 | 2,47 | 2,08 | 2,36 | 12,92% | 20.170,00 |
| 21.10.2024 | 2,02 | 2,16 | 2,02 | 2,09 | 3,34% | 5.200,00 |
| 18.10.2024 | 1,94 | 2,08 | 1,94 | 2,02 | -0,49% | 6.927,00 |
| 17.10.2024 | 2,04 | 2,15 | 1,92 | 2,03 | -0,37% | 9.517,00 |
| 16.10.2024 | 1,99 | 2,12 | 1,93 | 2,04 | 1,62% | 19.366,00 |
| 15.10.2024 | 2,01 | 2,04 | 1,99 | 2,01 | -0,12% | 4.271,00 |
| 14.10.2024 | 1,99 | 2,05 | 1,93 | 2,01 | 0,88% | 4.200,00 |
| 11.10.2024 | 1,98 | 2,00 | 1,93 | 1,99 | 1,27% | 970,00 |
| 10.10.2024 | 1,97 | 1,97 | 1,93 | 1,97 | -1,25% | 5.225,00 |
| 09.10.2024 | 1,94 | 2,00 | 1,93 | 1,99 | 3,24% | 2.600,00 |
| 08.10.2024 | 1,96 | 2,01 | 1,89 | 1,93 | -0,90% | 4.396,00 |
| 07.10.2024 | 1,92 | 2,01 | 1,92 | 1,95 | 1,30% | 5.831,00 |
| 04.10.2024 | 1,91 | 2,01 | 1,91 | 1,92 | 0,39% | 11.510,00 |
| 03.10.2024 | 1,93 | 2,04 | 1,91 | 1,92 | -0,39% | 7.100,00 |
| 02.10.2024 | 1,87 | 1,96 | 1,86 | 1,92 | 1,45% | 24.461,00 |
| 01.10.2024 | 1,89 | 1,92 | 1,85 | 1,90 | 0,00% | 8.473,00 |
| 30.09.2024 | 1,86 | 1,94 | 1,85 | 1,90 | -1,30% | 14.443,00 |
| 27.09.2024 | 1,89 | 1,95 | 1,86 | 1,92 | 1,59% | 2.588,00 |
| 26.09.2024 | 1,94 | 1,97 | 1,80 | 1,89 | -3,32% | 22.735,00 |
| 25.09.2024 | 1,93 | 1,96 | 1,90 | 1,96 | 1,56% | 6.400,00 |
| 24.09.2024 | 1,95 | 2,00 | 1,91 | 1,93 | -1,03% | 27.656,00 |
| 23.09.2024 | 1,82 | 2,00 | 1,82 | 1,95 | 0,65% | 21.065,00 |
| 20.09.2024 | 1,90 | 1,96 | 1,90 | 1,93 | 1,71% | 3.944,00 |
| 19.09.2024 | 1,89 | 1,98 | 1,83 | 1,90 | 0,40% | 4.764,00 |
| 18.09.2024 | 1,87 | 1,98 | 1,87 | 1,89 | 1,07% | 11.729,00 |
| 17.09.2024 | 1,87 | 1,95 | 1,87 | 1,87 | 0,94% | 1.200,00 |
| 16.09.2024 | 1,87 | 1,93 | 1,81 | 1,86 | -1,07% | 11.582,00 |
| 13.09.2024 | 1,87 | 1,94 | 1,87 | 1,88 | 0,00% | 2.135,00 |
| 12.09.2024 | 1,88 | 1,94 | 1,82 | 1,88 | 0,54% | 8.632,00 |
| 11.09.2024 | 1,89 | 1,96 | 1,84 | 1,87 | -2,10% | 8.126,00 |
| 10.09.2024 | 1,91 | 1,98 | 1,91 | 1,91 | -0,39% | 13.174,00 |
| 09.09.2024 | 1,89 | 1,98 | 1,81 | 1,91 | 1,19% | 7.491,00 |
| 06.09.2024 | 1,84 | 1,98 | 1,80 | 1,89 | 5,29% | 37.145,00 |
| 05.09.2024 | 1,87 | 1,87 | 1,71 | 1,80 | 0,84% | 13.557,00 |
| 04.09.2024 | 1,80 | 1,88 | 1,75 | 1,78 | -0,84% | 5.000,00 |
| 03.09.2024 | 1,85 | 1,89 | 1,80 | 1,80 | 0,84% | 3.054,00 |
| 02.09.2024 | 1,84 | 1,85 | 1,74 | 1,78 | -3,00% | 3.778,00 |
| 30.08.2024 | 1,82 | 1,87 | 1,74 | 1,84 | 0,82% | 14.471,00 |
| 29.08.2024 | 1,88 | 1,88 | 1,79 | 1,82 | -3,19% | 10.562,00 |
| 28.08.2024 | 1,88 | 1,90 | 1,85 | 1,88 | 0,27% | 3.366,00 |
| 27.08.2024 | 1,88 | 1,94 | 1,86 | 1,88 | 0,54% | 146,00 |
| 26.08.2024 | 1,91 | 1,93 | 1,87 | 1,87 | -2,36% | 11.932,00 |
| 23.08.2024 | 1,92 | 1,93 | 1,89 | 1,91 | -0,52% | 13.339,00 |
| 22.08.2024 | 1,92 | 1,92 | 1,88 | 1,92 | 0,00% | 2.061,00 |
| 21.08.2024 | 1,90 | 1,93 | 1,84 | 1,92 | 2,13% | 10.925,00 |
| 20.08.2024 | 1,85 | 1,88 | 1,80 | 1,88 | 1,35% | 18.600,00 |
| 19.08.2024 | 1,88 | 1,90 | 1,84 | 1,86 | -2,62% | 1.551,00 |
| 16.08.2024 | 1,89 | 1,98 | 1,84 | 1,91 | 1,06% | 3.260,00 |
| 15.08.2024 | 1,88 | 1,94 | 1,79 | 1,89 | 0,27% | 10.304,00 |
| 14.08.2024 | 1,84 | 1,92 | 1,79 | 1,88 | 2,17% | 7.194,00 |
| 13.08.2024 | 1,84 | 1,98 | 1,79 | 1,84 | 2,79% | 21.260,00 |
| 12.08.2024 | 1,80 | 1,88 | 1,77 | 1,79 | 0,56% | 7.330,00 |
| 09.08.2024 | 1,73 | 1,85 | 1,73 | 1,78 | 2,74% | 16.802,00 |
| 08.08.2024 | 1,75 | 1,85 | 1,73 | 1,73 | -0,72% | 2.855,00 |
| 07.08.2024 | 1,73 | 1,89 | 1,68 | 1,75 | 0,87% | 8.963,00 |
| 06.08.2024 | 1,72 | 1,79 | 1,65 | 1,73 | -0,14% | 16.113,00 |