1,545€
-3,74%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 1,57% | 2.000,00 |
| 25.04.2025 | 1,68 | 1,76 | 1,65 | 1,76 | 2,78% | - |
| 24.04.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 0,15% | - |
| 23.04.2025 | 1,69 | 1,71 | 1,66 | 1,71 | 1,04% | - |
| 22.04.2025 | 1,66 | 1,74 | 1,63 | 1,69 | 1,66% | 1.800,00 |
| 17.04.2025 | 1,66 | 1,70 | 1,63 | 1,66 | -1,78% | - |
| 16.04.2025 | 1,72 | 1,72 | 1,66 | 1,69 | 0,30% | - |
| 15.04.2025 | 1,67 | 1,72 | 1,63 | 1,69 | -0,74% | 930,00 |
| 14.04.2025 | 1,66 | 1,76 | 1,63 | 1,70 | 0,15% | 92.650,00 |
| 11.04.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -3,14% | 1.000,00 |
| 10.04.2025 | 1,74 | 1,76 | 1,70 | 1,75 | 4,48% | - |
| 09.04.2025 | 1,74 | 1,75 | 1,67 | 1,68 | -3,60% | - |
| 08.04.2025 | 1,69 | 1,78 | 1,64 | 1,74 | 2,51% | - |
| 07.04.2025 | 1,75 | 1,80 | 1,67 | 1,70 | -1,88% | 30,00 |
| 04.04.2025 | 1,73 | 1,75 | 1,71 | 1,73 | -0,14% | - |
| 03.04.2025 | 1,79 | 1,80 | 1,71 | 1,73 | -2,67% | - |
| 02.04.2025 | 1,79 | 1,79 | 1,74 | 1,78 | 0,42% | - |
| 01.04.2025 | 1,83 | 1,83 | 1,70 | 1,77 | -3,01% | - |
| 31.03.2025 | 1,84 | 1,84 | 1,76 | 1,83 | -0,82% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,81 | 1,84 | -2,90% | - |
| 27.03.2025 | 1,85 | 1,90 | 1,77 | 1,90 | 1,74% | - |
| 26.03.2025 | 1,85 | 1,87 | 1,77 | 1,86 | 1,36% | - |
| 25.03.2025 | 1,78 | 1,86 | 1,75 | 1,84 | 1,66% | - |
| 24.03.2025 | 1,80 | 1,83 | 1,75 | 1,81 | 0,98% | 100,00 |
| 21.03.2025 | 1,82 | 1,84 | 1,79 | 1,79 | -0,83% | - |
| 20.03.2025 | 1,82 | 1,84 | 1,79 | 1,81 | 0,70% | - |
| 19.03.2025 | 1,82 | 1,85 | 1,79 | 1,79 | -1,10% | 500,00 |
| 18.03.2025 | 1,78 | 1,85 | 1,73 | 1,81 | 2,26% | - |
| 17.03.2025 | 1,78 | 1,82 | 1,72 | 1,77 | -0,42% | - |
| 14.03.2025 | 1,79 | 1,80 | 1,73 | 1,78 | 1,14% | - |
| 13.03.2025 | 1,80 | 1,81 | 1,73 | 1,76 | -0,98% | - |
| 12.03.2025 | 1,79 | 1,79 | 1,73 | 1,78 | -0,56% | - |
| 11.03.2025 | 1,79 | 1,80 | 1,73 | 1,79 | 0,28% | - |
| 10.03.2025 | 1,77 | 1,83 | 1,68 | 1,78 | 0,99% | - |
| 07.03.2025 | 1,79 | 1,81 | 1,69 | 1,77 | -1,53% | 300,00 |
| 06.03.2025 | 1,77 | 1,80 | 1,70 | 1,79 | 3,31% | 600,00 |
| 05.03.2025 | 1,88 | 1,88 | 1,68 | 1,74 | 1,17% | 405,00 |
| 04.03.2025 | 1,80 | 1,81 | 1,62 | 1,72 | -4,32% | - |
| 03.03.2025 | 1,88 | 1,89 | 1,72 | 1,79 | -3,50% | 650,00 |
| 28.02.2025 | 1,88 | 1,89 | 1,80 | 1,86 | -1,59% | - |
| 27.02.2025 | 1,87 | 1,89 | 1,80 | 1,89 | 1,21% | 194,00 |