1,440€
0,35%
Echtzeit-Aktienkurs HOMETOGO SE EO 1
Bid:
Ask:
Aktienkurse zur HOMETOGO SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,41 | 1,44 | 1,41 | 1,44 | -0,52% | 30,00 |
| 24.02.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -2,53% | 10.850,00 |
| 18.02.2026 | 1,47 | 1,49 | 1,45 | 1,48 | -0,34% | 6.000,00 |
| 17.02.2026 | 1,56 | 1,56 | 1,45 | 1,49 | -0,67% | 15.948,00 |
| 16.02.2026 | 1,47 | 1,55 | 1,43 | 1,50 | -6,12% | 23.184,00 |
| 12.02.2026 | 1,46 | 1,63 | 1,46 | 1,59 | 8,15% | 6.550,00 |
| 11.02.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 0,34% | 13.200,00 |
| 09.02.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 4,82% | 587,00 |
| 06.02.2026 | 1,49 | 1,49 | 1,39 | 1,40 | -8,35% | 34.507,00 |
| 04.02.2026 | 1,61 | 1,61 | 1,52 | 1,53 | -3,32% | 14.351,00 |
| 02.02.2026 | 1,59 | 1,63 | 1,57 | 1,58 | -4,10% | 1.023,00 |
| 30.01.2026 | 1,61 | 1,68 | 1,58 | 1,65 | 2,97% | 422,00 |
| 29.01.2026 | 1,64 | 1,65 | 1,60 | 1,60 | -3,61% | 18.092,00 |
| 28.01.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -1,34% | 1.050,00 |
| 23.01.2026 | 1,68 | 1,68 | 1,63 | 1,68 | 1,97% | 15,00 |
| 20.01.2026 | 1,67 | 1,67 | 1,64 | 1,65 | 2,01% | 890,00 |
| 19.01.2026 | 1,61 | 1,62 | 1,60 | 1,62 | -1,37% | 5.825,00 |
| 15.01.2026 | 1,62 | 1,64 | 1,57 | 1,64 | 2,98% | 32.672,00 |
| 14.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 0,31% | - |
| 13.01.2026 | 1,60 | 1,61 | 1,59 | 1,59 | 1,60% | - |
| 08.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,81% | - |
| 05.01.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -3,43% | 165,00 |
| 02.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,58% | - |
| 23.12.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,16% | - |
| 22.12.2025 | 1,57 | 1,59 | 1,56 | 1,58 | -0,94% | 8.900,00 |
| 19.12.2025 | 1,60 | 1,62 | 1,60 | 1,60 | 0,47% | 18.390,00 |
| 16.12.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,47% | - |
| 15.12.2025 | 1,59 | 1,59 | 1,57 | 1,58 | 1,77% | 1.847,00 |
| 11.12.2025 | 1,60 | 1,66 | 1,47 | 1,56 | 5,42% | 25.357,00 |
| 08.12.2025 | 1,48 | 1,50 | 1,43 | 1,48 | 3,51% | 37.937,00 |
| 05.12.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,87% | 3.920,00 |
| 02.12.2025 | 1,44 | 1,46 | 1,41 | 1,44 | 1,41% | 4.350,00 |
| 28.11.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -0,18% | 8.525,00 |
| 27.11.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 3,09% | - |
| 26.11.2025 | 1,38 | 1,45 | 1,37 | 1,38 | -0,72% | 16.900,00 |
| 25.11.2025 | 1,39 | 1,41 | 1,39 | 1,39 | -0,72% | - |
| 24.11.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 0,36% | 17.424,00 |
| 21.11.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -5,43% | 123.730,00 |
| 20.11.2025 | 1,46 | 1,47 | 1,41 | 1,47 | -4,54% | 15.431,00 |
| 18.11.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 17.11.2025 | 1,56 | 1,58 | 1,53 | 1,55 | -1,59% | 14.400,00 |
| 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 |