1,688€
-6,25%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,74 | 1,77 | 1,69 | 1,70 | -5,42% | - |
| 18.09.2025 | 1,73 | 1,83 | 1,70 | 1,80 | 4,50% | 31.693,00 |
| 17.09.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 16.09.2025 | 1,89 | 1,89 | 1,69 | 1,72 | -0,29% | - |
| 15.09.2025 | 1,80 | 1,84 | 1,66 | 1,73 | -7,25% | - |
| 11.09.2025 | 1,77 | 1,89 | 1,74 | 1,86 | 2,90% | 980,00 |
| 09.09.2025 | 1,81 | 1,81 | 1,78 | 1,81 | -0,14% | - |
| 05.09.2025 | 1,82 | 1,82 | 1,77 | 1,81 | 0,14% | - |
| 04.09.2025 | 1,82 | 1,83 | 1,77 | 1,81 | 3,13% | 1.500,00 |
| 03.09.2025 | 1,85 | 1,85 | 1,72 | 1,76 | -5,26% | 4.000,00 |
| 02.09.2025 | 1,82 | 1,85 | 1,77 | 1,85 | 2,21% | 2.000,00 |
| 01.09.2025 | 1,94 | 1,94 | 1,72 | 1,81 | -5,48% | 3.000,00 |
| 29.08.2025 | 1,83 | 1,92 | 1,80 | 1,92 | 6,53% | - |
| 28.08.2025 | 1,83 | 1,88 | 1,78 | 1,80 | -1,91% | - |
| 27.08.2025 | 1,81 | 1,87 | 1,75 | 1,84 | 3,23% | 1.050,00 |
| 26.08.2025 | 1,71 | 1,81 | 1,65 | 1,78 | 8,88% | 173,00 |
| 25.08.2025 | 1,63 | 1,66 | 1,59 | 1,63 | 0,62% | 13.215,00 |
| 22.08.2025 | 1,59 | 1,62 | 1,57 | 1,62 | 2,04% | - |
| 21.08.2025 | 1,56 | 1,59 | 1,52 | 1,59 | 1,60% | - |
| 20.08.2025 | 1,58 | 1,62 | 1,54 | 1,57 | -0,95% | - |
| 19.08.2025 | 1,64 | 1,68 | 1,55 | 1,58 | -2,47% | 3.000,00 |
| 18.08.2025 | 1,80 | 1,80 | 1,56 | 1,62 | 0,93% | - |
| 15.08.2025 | 1,60 | 1,62 | 1,56 | 1,61 | 0,16% | - |
| 14.08.2025 | 1,63 | 1,64 | 1,56 | 1,60 | 2,40% | 2.000,00 |
| 13.08.2025 | 1,56 | 1,60 | 1,53 | 1,57 | 0,81% | 1.000,00 |
| 12.08.2025 | 1,62 | 1,63 | 1,53 | 1,55 | -2,82% | 5.000,00 |
| 11.08.2025 | 1,54 | 1,63 | 1,50 | 1,60 | 2,90% | 1.250,00 |
| 08.08.2025 | 1,51 | 1,62 | 1,49 | 1,55 | 1,14% | 870,00 |
| 07.08.2025 | 1,64 | 1,65 | 1,52 | 1,54 | -6,26% | - |
| 06.08.2025 | 1,62 | 1,67 | 1,60 | 1,64 | 1,71% | - |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,61 | -2,13% | - |
| 04.08.2025 | 1,58 | 1,72 | 1,56 | 1,65 | 4,28% | - |
| 01.08.2025 | 1,58 | 1,60 | 1,52 | 1,58 | -2,47% | 3.000,00 |
| 31.07.2025 | 1,59 | 1,62 | 1,56 | 1,62 | 1,57% | - |
| 30.07.2025 | 1,62 | 1,66 | 1,53 | 1,59 | -2,15% | - |
| 29.07.2025 | 1,61 | 1,67 | 1,58 | 1,63 | 0,62% | - |
| 28.07.2025 | 1,59 | 1,67 | 1,55 | 1,62 | 2,05% | 320,00 |
| 25.07.2025 | 1,57 | 1,62 | 1,52 | 1,59 | 1,93% | - |
| 24.07.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,11% | - |
| 23.07.2025 | 1,55 | 1,60 | 1,52 | 1,57 | 1,62% | - |
| 22.07.2025 | 1,55 | 1,62 | 1,49 | 1,55 | -0,48% | - |
| 21.07.2025 | 1,63 | 1,65 | 1,55 | 1,56 | -4,16% | - |
| 18.07.2025 | 1,62 | 1,65 | 1,60 | 1,62 | 0,00% | - |
| 17.07.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,31% | - |
| 16.07.2025 | 1,63 | 1,65 | 1,60 | 1,63 | -1,21% | - |
| 15.07.2025 | 1,63 | 1,68 | 1,60 | 1,65 | 1,70% | - |
| 14.07.2025 | 1,65 | 1,70 | 1,60 | 1,62 | 0,31% | 1.000,00 |
| 11.07.2025 | 1,65 | 1,69 | 1,55 | 1,62 | -1,97% | - |
| 10.07.2025 | 1,65 | 1,69 | 1,61 | 1,65 | 0,30% | - |
| 09.07.2025 | 1,56 | 1,66 | 1,53 | 1,64 | 4,95% | 150,00 |
| 08.07.2025 | 1,56 | 1,57 | 1,51 | 1,57 | 1,29% | - |
| 07.07.2025 | 1,52 | 1,57 | 1,47 | 1,55 | 1,64% | 30,00 |
| 04.07.2025 | 1,54 | 1,68 | 1,52 | 1,52 | -3,49% | - |
| 03.07.2025 | 1,54 | 1,59 | 1,49 | 1,58 | 5,70% | - |
| 02.07.2025 | 1,56 | 1,61 | 1,49 | 1,49 | -3,09% | 700,00 |
| 01.07.2025 | 1,43 | 1,58 | 1,38 | 1,54 | 5,67% | 1.250,00 |
| 30.06.2025 | 1,44 | 1,50 | 1,36 | 1,46 | 4,68% | 350,00 |
| 27.06.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -0,89% | - |
| 26.06.2025 | 1,38 | 1,43 | 1,34 | 1,40 | 1,63% | - |
| 25.06.2025 | 1,40 | 1,41 | 1,33 | 1,38 | 0,55% | - |
| 24.06.2025 | 1,39 | 1,40 | 1,35 | 1,37 | -0,18% | 100,00 |
| 23.06.2025 | 1,39 | 1,54 | 1,35 | 1,38 | -5,01% | - |
| 20.06.2025 | 1,43 | 1,51 | 1,35 | 1,45 | 2,12% | 250,00 |
| 19.06.2025 | 1,44 | 1,50 | 1,35 | 1,42 | -1,39% | - |
| 18.06.2025 | 1,53 | 1,53 | 1,44 | 1,44 | -6,35% | - |
| 17.06.2025 | 1,37 | 1,66 | 1,30 | 1,54 | 11,64% | - |
| 16.06.2025 | 1,38 | 1,51 | 1,28 | 1,38 | -2,31% | - |
| 13.06.2025 | 1,42 | 1,51 | 1,32 | 1,41 | -1,23% | 777,00 |
| 12.06.2025 | 1,45 | 1,55 | 1,38 | 1,43 | -2,23% | - |
| 11.06.2025 | 1,47 | 1,53 | 1,38 | 1,46 | -0,85% | - |
| 10.06.2025 | 1,48 | 1,52 | 1,39 | 1,47 | -0,17% | 2.000,00 |
| 09.06.2025 | 1,49 | 1,50 | 1,42 | 1,47 | 2,26% | 88,00 |
| 06.06.2025 | 1,57 | 1,57 | 1,41 | 1,44 | -4,95% | 14.500,00 |
| 05.06.2025 | 1,52 | 1,53 | 1,44 | 1,52 | -0,82% | - |
| 04.06.2025 | 1,51 | 1,53 | 1,44 | 1,53 | 0,99% | - |
| 03.06.2025 | 1,55 | 1,56 | 1,46 | 1,51 | -1,14% | 25,00 |
| 02.06.2025 | 1,64 | 1,72 | 1,47 | 1,53 | -6,42% | 750,00 |
| 30.05.2025 | 1,68 | 1,69 | 1,56 | 1,64 | -2,97% | - |
| 29.05.2025 | 1,67 | 1,69 | 1,60 | 1,69 | 2,59% | - |
| 28.05.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -2,81% | - |
| 27.05.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -0,88% | 10.939,00 |
| 26.05.2025 | 1,70 | 1,72 | 1,62 | 1,71 | 3,02% | 1.620,00 |
| 23.05.2025 | 1,62 | 1,66 | 1,56 | 1,66 | 3,44% | - |
| 22.05.2025 | 1,67 | 1,67 | 1,54 | 1,60 | -3,03% | 350,00 |
| 21.05.2025 | 1,70 | 1,71 | 1,61 | 1,65 | -2,94% | - |
| 20.05.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -0,87% | 280,00 |
| 19.05.2025 | 1,72 | 1,73 | 1,68 | 1,72 | -0,15% | 1.500,00 |
| 16.05.2025 | 1,72 | 1,74 | 1,69 | 1,72 | 0,00% | - |
| 15.05.2025 | 1,87 | 1,88 | 1,68 | 1,72 | -1,72% | - |
| 14.05.2025 | 1,73 | 1,78 | 1,72 | 1,75 | 0,43% | - |
| 13.05.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -0,29% | - |
| 12.05.2025 | 1,75 | 1,75 | 1,73 | 1,75 | 0,58% | 1.000,00 |
| 09.05.2025 | 1,73 | 1,76 | 1,71 | 1,74 | 0,43% | 4.000,00 |
| 08.05.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,58% | - |
| 07.05.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,43% | - |
| 06.05.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,14% | - |
| 05.05.2025 | 1,78 | 1,78 | 1,72 | 1,73 | -2,12% | 2.000,00 |
| 02.05.2025 | 1,74 | 1,77 | 1,66 | 1,77 | 2,76% | - |
| 30.04.2025 | 1,73 | 1,78 | 1,68 | 1,72 | -1,01% | - |
| 29.04.2025 | 1,73 | 1,78 | 1,69 | 1,74 | -2,38% | 800,00 |