8,850€
0,23%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,83 | 8,93 | 8,70 | 8,85 | 0,23% | 280,00 |
| 21.11.2024 | 9,04 | 9,07 | 8,68 | 8,83 | -2,32% | 260,00 |
| 20.11.2024 | 8,96 | 9,07 | 8,89 | 9,04 | 1,35% | 72,00 |
| 19.11.2024 | 9,10 | 9,21 | 8,91 | 8,92 | -1,44% | - |
| 18.11.2024 | 9,15 | 9,16 | 8,98 | 9,05 | -1,09% | - |
| 15.11.2024 | 9,09 | 9,15 | 8,95 | 9,15 | 0,55% | - |
| 14.11.2024 | 8,90 | 9,15 | 8,90 | 9,10 | 2,25% | 5,00 |
| 13.11.2024 | 8,96 | 9,14 | 8,87 | 8,90 | -0,67% | 114,00 |
| 12.11.2024 | 8,99 | 9,01 | 8,93 | 8,96 | -0,33% | - |
| 11.11.2024 | 9,03 | 12,70 | 8,87 | 8,99 | -0,33% | - |
| 08.11.2024 | 8,94 | 9,06 | 8,89 | 9,02 | 0,89% | 80,00 |
| 07.11.2024 | 9,14 | 9,16 | 8,94 | 8,94 | -2,40% | - |
| 06.11.2024 | 9,22 | 9,28 | 9,09 | 9,16 | -0,87% | 178,00 |
| 05.11.2024 | 9,10 | 9,25 | 9,09 | 9,24 | 1,43% | 350,00 |
| 04.11.2024 | 9,21 | 9,37 | 9,07 | 9,11 | -1,09% | 270,00 |
| 01.11.2024 | 9,25 | 9,41 | 9,18 | 9,21 | -0,43% | - |
| 31.10.2024 | 9,60 | 9,61 | 8,74 | 9,25 | -3,65% | 7.126,00 |
| 30.10.2024 | 9,76 | 9,83 | 9,56 | 9,60 | -1,69% | 35,00 |
| 29.10.2024 | 10,06 | 10,08 | 9,76 | 9,77 | -2,88% | 1.303,00 |
| 28.10.2024 | 9,99 | 10,10 | 9,98 | 10,06 | 1,11% | - |
| 25.10.2024 | 10,08 | 10,17 | 9,95 | 9,95 | -1,29% | 500,00 |
| 24.10.2024 | 10,16 | 10,20 | 9,97 | 10,08 | -1,03% | - |
| 23.10.2024 | 10,75 | 10,75 | 8,55 | 10,18 | -5,08% | 1.438,00 |
| 22.10.2024 | 11,03 | 11,05 | 10,65 | 10,73 | -2,94% | 344,00 |
| 21.10.2024 | 10,93 | 11,05 | 10,73 | 11,05 | 1,14% | 110,00 |
| 18.10.2024 | 10,70 | 10,95 | 10,65 | 10,93 | 2,10% | 100,00 |
| 17.10.2024 | 11,03 | 11,03 | 10,65 | 10,70 | -2,95% | - |
| 16.10.2024 | 11,15 | 11,20 | 10,88 | 11,03 | -1,12% | 1.100,00 |
| 15.10.2024 | 11,28 | 11,45 | 10,98 | 11,15 | -1,11% | 100,00 |
| 14.10.2024 | 11,65 | 11,65 | 11,08 | 11,28 | -3,22% | 50,00 |
| 11.10.2024 | 11,58 | 11,83 | 11,30 | 11,65 | 0,65% | 25,00 |
| 10.10.2024 | 11,23 | 11,63 | 11,10 | 11,58 | 3,12% | - |
| 09.10.2024 | 11,63 | 11,63 | 11,18 | 11,23 | -3,44% | - |
| 08.10.2024 | 11,60 | 11,73 | 11,53 | 11,63 | 0,22% | - |
| 07.10.2024 | 11,70 | 11,80 | 11,60 | 11,60 | -0,85% | - |
| 04.10.2024 | 11,78 | 11,83 | 11,65 | 11,70 | -0,43% | - |
| 03.10.2024 | 11,60 | 11,80 | 11,53 | 11,75 | 0,86% | - |
| 02.10.2024 | 12,05 | 12,10 | 11,50 | 11,65 | -3,32% | 65,00 |
| 01.10.2024 | 11,75 | 12,20 | 11,70 | 12,05 | 2,55% | 600,00 |
| 30.09.2024 | 11,80 | 11,83 | 11,53 | 11,75 | -0,21% | - |
| 27.09.2024 | 11,58 | 11,93 | 11,58 | 11,78 | 1,73% | 1.605,00 |
| 26.09.2024 | 11,93 | 11,95 | 11,50 | 11,58 | -2,53% | 22,00 |
| 25.09.2024 | 11,98 | 12,00 | 11,83 | 11,88 | -0,84% | 80,00 |
| 24.09.2024 | 11,90 | 12,15 | 11,85 | 11,98 | 1,05% | - |
| 23.09.2024 | 11,65 | 11,95 | 11,58 | 11,85 | 1,94% | - |
| 20.09.2024 | 11,68 | 11,75 | 11,58 | 11,63 | -0,43% | 130,00 |
| 19.09.2024 | 11,43 | 11,75 | 11,35 | 11,68 | 2,19% | 150,00 |
| 18.09.2024 | 11,90 | 12,00 | 11,15 | 11,43 | -3,99% | 70,00 |
| 17.09.2024 | 11,98 | 12,13 | 11,88 | 11,90 | -0,63% | - |
| 16.09.2024 | 12,15 | 12,25 | 11,93 | 11,98 | -1,44% | 100,00 |
| 13.09.2024 | 12,05 | 12,18 | 11,93 | 12,15 | 0,83% | 150,00 |
| 12.09.2024 | 12,15 | 12,18 | 11,75 | 12,05 | -0,82% | 230,00 |
| 11.09.2024 | 12,63 | 12,73 | 12,08 | 12,15 | -3,76% | 607,00 |
| 10.09.2024 | 12,75 | 13,08 | 12,48 | 12,63 | -0,98% | 785,00 |
| 09.09.2024 | 14,03 | 14,08 | 12,73 | 12,75 | -8,77% | 610,00 |
| 06.09.2024 | 14,78 | 14,85 | 13,80 | 13,98 | -5,41% | 40,00 |
| 05.09.2024 | 15,33 | 15,35 | 14,75 | 14,78 | -3,59% | - |
| 04.09.2024 | 15,33 | 15,43 | 15,00 | 15,33 | -0,65% | 445,00 |
| 03.09.2024 | 15,65 | 15,65 | 15,28 | 15,43 | -1,44% | 20,00 |
| 02.09.2024 | 15,63 | 15,75 | 15,55 | 15,65 | 0,00% | 24,00 |
| 30.08.2024 | 15,73 | 15,90 | 15,60 | 15,65 | -0,48% | - |
| 29.08.2024 | 15,80 | 15,90 | 15,70 | 15,73 | -0,47% | - |
| 28.08.2024 | 15,93 | 15,95 | 15,78 | 15,80 | -0,78% | - |
| 27.08.2024 | 16,03 | 16,05 | 15,88 | 15,93 | -0,47% | - |
| 26.08.2024 | 15,58 | 16,13 | 15,58 | 16,00 | 2,40% | 246,00 |
| 23.08.2024 | 16,00 | 16,13 | 15,63 | 15,63 | -2,34% | 160,00 |
| 22.08.2024 | 16,28 | 16,68 | 15,73 | 16,00 | -1,69% | 4.250,00 |
| 21.08.2024 | 16,18 | 16,33 | 16,13 | 16,28 | 0,62% | - |
| 20.08.2024 | 15,95 | 16,23 | 15,95 | 16,18 | 1,41% | - |
| 19.08.2024 | 16,73 | 16,80 | 15,93 | 15,95 | -4,63% | 50,00 |
| 16.08.2024 | 16,83 | 16,85 | 16,73 | 16,73 | -0,59% | - |
| 15.08.2024 | 16,93 | 16,98 | 16,60 | 16,83 | -0,59% | - |
| 14.08.2024 | 16,95 | 17,10 | 16,80 | 16,93 | -0,15% | - |
| 13.08.2024 | 16,90 | 17,10 | 16,88 | 16,95 | 0,30% | 121,00 |
| 12.08.2024 | 16,98 | 17,00 | 16,80 | 16,90 | -0,29% | 320,00 |
| 09.08.2024 | 15,90 | 17,13 | 15,63 | 16,95 | 6,44% | - |
| 08.08.2024 | 15,93 | 16,00 | 15,78 | 15,93 | 0,31% | - |
| 07.08.2024 | 16,00 | 16,18 | 15,65 | 15,88 | 0,47% | - |
| 06.08.2024 | 15,50 | 15,95 | 15,43 | 15,80 | 1,61% | 170,00 |
| 05.08.2024 | 16,83 | 17,58 | 15,50 | 15,55 | -7,30% | 515,00 |
| 02.08.2024 | 17,73 | 17,73 | 16,78 | 16,78 | -5,36% | 50,00 |
| 01.08.2024 | 17,63 | 17,73 | 17,20 | 17,73 | 0,57% | - |
| 31.07.2024 | 17,88 | 17,95 | 17,50 | 17,63 | -1,12% | 75,00 |
| 30.07.2024 | 17,85 | 18,00 | 17,75 | 17,83 | -0,14% | - |
| 29.07.2024 | 18,13 | 18,13 | 17,73 | 17,85 | -1,24% | - |
| 26.07.2024 | 17,60 | 18,10 | 17,53 | 18,08 | 2,70% | - |
| 25.07.2024 | 17,58 | 17,65 | 17,15 | 17,60 | 0,00% | - |
| 24.07.2024 | 17,65 | 17,70 | 17,50 | 17,60 | -0,71% | - |
| 23.07.2024 | 17,58 | 17,78 | 17,50 | 17,73 | 0,57% | - |
| 22.07.2024 | 17,50 | 17,78 | 17,25 | 17,63 | 0,71% | 90,00 |
| 19.07.2024 | 16,60 | 17,58 | 16,45 | 17,50 | 5,42% | - |
| 18.07.2024 | 16,40 | 16,70 | 16,38 | 16,60 | 1,22% | 10,00 |
| 17.07.2024 | 16,58 | 16,65 | 16,38 | 16,40 | -1,06% | - |
| 16.07.2024 | 16,50 | 16,65 | 16,45 | 16,58 | 0,45% | - |
| 15.07.2024 | 16,18 | 17,40 | 16,05 | 16,50 | 2,01% | 50,00 |
| 12.07.2024 | 15,88 | 16,45 | 15,70 | 16,18 | 2,21% | 25,00 |
| 11.07.2024 | 15,68 | 17,05 | 15,48 | 15,83 | 0,96% | 600,00 |
| 10.07.2024 | 15,75 | 15,78 | 15,58 | 15,68 | -0,48% | 100,00 |
| 09.07.2024 | 15,93 | 15,95 | 15,60 | 15,75 | -1,10% | 300,00 |
| 08.07.2024 | 16,18 | 16,18 | 15,85 | 15,93 | -1,55% | 200,00 |