19,950€
0,25%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 19,80 | 19,98 | 19,63 | 19,95 | 0,25% | - |
25.04.2024 | 20,03 | 20,03 | 19,63 | 19,90 | -0,50% | - |
24.04.2024 | 20,10 | 20,20 | 19,90 | 20,00 | -0,50% | - |
23.04.2024 | 20,08 | 20,25 | 20,00 | 20,10 | 0,12% | - |
22.04.2024 | 20,03 | 20,15 | 19,95 | 20,08 | 0,75% | 1.000,00 |
19.04.2024 | 19,68 | 20,35 | 19,58 | 19,93 | 1,27% | 7,00 |
18.04.2024 | 19,70 | 20,20 | 18,33 | 19,68 | -0,13% | - |
17.04.2024 | 19,88 | 20,18 | 19,70 | 19,70 | -0,88% | 500,00 |
16.04.2024 | 19,98 | 20,08 | 19,78 | 19,88 | -0,50% | - |
15.04.2024 | 20,00 | 20,10 | 19,73 | 19,98 | -0,12% | - |
12.04.2024 | 19,83 | 20,00 | 19,70 | 20,00 | 0,88% | 200,00 |
11.04.2024 | 19,83 | 19,95 | 19,70 | 19,83 | 0,00% | - |
10.04.2024 | 19,88 | 19,98 | 19,75 | 19,83 | 0,00% | - |
09.04.2024 | 19,78 | 19,93 | 19,73 | 19,83 | 0,25% | - |
08.04.2024 | 19,88 | 19,98 | 19,75 | 19,78 | -0,50% | 60,00 |
05.04.2024 | 19,88 | 20,15 | 19,80 | 19,88 | 0,00% | 770,00 |
04.04.2024 | 19,93 | 20,20 | 19,75 | 19,88 | -0,25% | - |
03.04.2024 | 20,10 | 20,15 | 19,88 | 19,93 | -0,87% | 600,00 |
02.04.2024 | 19,48 | 20,25 | 19,33 | 20,10 | 3,21% | 570,00 |
28.03.2024 | 19,50 | 19,60 | 19,23 | 19,48 | -0,13% | - |
27.03.2024 | 18,98 | 19,65 | 18,20 | 19,50 | 2,90% | - |
26.03.2024 | 19,05 | 19,23 | 18,88 | 18,95 | -0,52% | - |
25.03.2024 | 18,75 | 19,28 | 18,65 | 19,05 | 1,60% | 500,00 |
22.03.2024 | 19,05 | 19,23 | 18,73 | 18,75 | -1,57% | 100,00 |
21.03.2024 | 18,50 | 19,15 | 18,43 | 19,05 | 3,25% | 120,00 |
20.03.2024 | 18,18 | 18,80 | 18,03 | 18,45 | 1,51% | - |
19.03.2024 | 18,10 | 18,38 | 18,03 | 18,18 | 0,41% | 130,00 |
18.03.2024 | 18,20 | 18,35 | 18,08 | 18,10 | -0,41% | 364,00 |
15.03.2024 | 18,10 | 18,30 | 18,03 | 18,18 | 0,69% | 300,00 |
14.03.2024 | 18,08 | 18,20 | 18,00 | 18,05 | -0,14% | - |
13.03.2024 | 18,20 | 18,25 | 18,05 | 18,08 | -0,96% | 200,00 |
12.03.2024 | 17,93 | 18,35 | 17,93 | 18,25 | 1,81% | - |
11.03.2024 | 17,75 | 18,38 | 17,45 | 17,93 | 0,99% | 60,00 |
08.03.2024 | 17,83 | 18,18 | 17,28 | 17,75 | -0,42% | 1.000,00 |
07.03.2024 | 17,80 | 18,00 | 17,65 | 17,83 | 0,14% | - |
06.03.2024 | 17,85 | 18,05 | 17,78 | 17,80 | -0,28% | - |
05.03.2024 | 17,95 | 18,10 | 17,28 | 17,85 | -0,56% | 1,00 |
04.03.2024 | 17,98 | 18,13 | 17,25 | 17,95 | 0,00% | 30,00 |
01.03.2024 | 17,85 | 18,05 | 17,73 | 17,95 | 0,56% | - |
29.02.2024 | 18,15 | 18,20 | 17,85 | 17,85 | -1,52% | 257,00 |
28.02.2024 | 17,88 | 18,20 | 17,73 | 18,13 | 1,26% | 720,00 |
27.02.2024 | 18,25 | 18,28 | 17,83 | 17,90 | -2,05% | 185,00 |
26.02.2024 | 17,90 | 18,38 | 17,48 | 18,28 | 2,24% | - |
23.02.2024 | 17,05 | 18,03 | 16,98 | 17,88 | 4,84% | 2.322,00 |
22.02.2024 | 15,98 | 17,05 | 15,95 | 17,05 | 6,73% | 1.177,00 |
21.02.2024 | 15,83 | 16,05 | 15,58 | 15,98 | 0,95% | - |
20.02.2024 | 15,53 | 15,83 | 15,45 | 15,83 | 1,93% | - |
19.02.2024 | 15,40 | 15,58 | 15,03 | 15,53 | 0,81% | 264,00 |
16.02.2024 | 15,85 | 15,95 | 15,28 | 15,40 | -2,84% | 600,00 |
15.02.2024 | 16,08 | 16,20 | 15,83 | 15,85 | -1,71% | - |
14.02.2024 | 15,93 | 16,68 | 15,80 | 16,13 | 1,26% | 150,00 |
13.02.2024 | 16,15 | 16,15 | 15,75 | 15,93 | -1,24% | 490,00 |
12.02.2024 | 15,58 | 16,18 | 15,23 | 16,13 | 3,53% | 650,00 |
09.02.2024 | 15,65 | 16,18 | 15,38 | 15,58 | -0,48% | 990,00 |
08.02.2024 | 15,78 | 15,80 | 15,53 | 15,65 | -0,79% | 1.300,00 |
07.02.2024 | 15,68 | 16,35 | 15,38 | 15,78 | 0,64% | - |
06.02.2024 | 16,25 | 16,33 | 15,63 | 15,68 | -3,54% | 445,00 |
05.02.2024 | 16,75 | 16,78 | 16,10 | 16,25 | -2,84% | 222,00 |
02.02.2024 | 16,98 | 17,03 | 16,73 | 16,73 | -1,62% | - |
01.02.2024 | 17,53 | 17,58 | 16,85 | 17,00 | -3,00% | - |
31.01.2024 | 17,45 | 17,58 | 17,18 | 17,53 | 0,43% | - |
30.01.2024 | 17,58 | 17,73 | 16,88 | 17,45 | -0,71% | 31,00 |
29.01.2024 | 17,90 | 18,18 | 17,43 | 17,58 | -2,09% | - |
26.01.2024 | 17,93 | 18,18 | 17,88 | 17,95 | 0,14% | - |
25.01.2024 | 17,78 | 18,05 | 17,65 | 17,93 | 0,84% | - |
24.01.2024 | 17,83 | 18,23 | 17,63 | 17,78 | -0,28% | 50,00 |
23.01.2024 | 17,88 | 18,13 | 17,80 | 17,83 | -0,28% | - |
22.01.2024 | 17,88 | 18,13 | 17,70 | 17,88 | 0,14% | 170,00 |
19.01.2024 | 17,90 | 18,05 | 17,65 | 17,85 | -0,28% | - |
18.01.2024 | 17,78 | 18,05 | 17,65 | 17,90 | 0,70% | - |
17.01.2024 | 17,85 | 18,15 | 17,70 | 17,78 | -1,52% | - |
16.01.2024 | 18,10 | 18,23 | 17,98 | 18,05 | -0,28% | - |
15.01.2024 | 18,05 | 18,23 | 17,90 | 18,10 | 0,28% | - |
12.01.2024 | 17,98 | 18,20 | 17,95 | 18,05 | 0,42% | - |
11.01.2024 | 17,60 | 18,08 | 17,60 | 17,98 | 1,99% | - |
10.01.2024 | 17,48 | 17,93 | 17,45 | 17,63 | 0,71% | 120,00 |
09.01.2024 | 17,80 | 17,80 | 17,50 | 17,50 | -1,69% | - |
08.01.2024 | 17,68 | 17,88 | 17,35 | 17,80 | 0,71% | - |
05.01.2024 | 16,98 | 17,85 | 16,95 | 17,68 | 3,97% | - |
04.01.2024 | 17,10 | 17,18 | 16,83 | 17,00 | -0,58% | - |
03.01.2024 | 16,95 | 17,28 | 16,95 | 17,10 | 0,74% | - |
02.01.2024 | 17,43 | 17,63 | 16,63 | 16,98 | -2,30% | - |
29.12.2023 | 17,43 | 17,88 | 17,38 | 17,38 | -0,29% | - |
28.12.2023 | 17,18 | 17,50 | 17,18 | 17,43 | 1,31% | 18,00 |
27.12.2023 | 18,10 | 18,18 | 17,10 | 17,20 | -4,58% | - |
22.12.2023 | 18,18 | 18,23 | 18,03 | 18,03 | -0,83% | - |
21.12.2023 | 17,98 | 18,25 | 17,90 | 18,18 | 0,97% | - |
20.12.2023 | 18,08 | 18,25 | 17,88 | 18,00 | -0,28% | - |
19.12.2023 | 18,23 | 18,23 | 17,78 | 18,05 | -0,82% | - |
18.12.2023 | 18,30 | 18,40 | 17,88 | 18,20 | -0,27% | - |
15.12.2023 | 17,45 | 18,38 | 17,40 | 18,25 | 4,89% | 300,00 |
14.12.2023 | 17,48 | 18,15 | 17,30 | 17,40 | -0,43% | 140,00 |
13.12.2023 | 17,38 | 17,60 | 17,28 | 17,48 | 0,58% | 12,00 |
12.12.2023 | 17,68 | 17,73 | 17,30 | 17,38 | -1,56% | - |
11.12.2023 | 17,88 | 18,23 | 17,65 | 17,65 | -1,12% | 500,00 |
08.12.2023 | 18,43 | 18,43 | 17,70 | 17,85 | -3,12% | - |
07.12.2023 | 18,13 | 18,60 | 18,00 | 18,43 | 1,66% | 464,00 |
06.12.2023 | 16,13 | 18,25 | 16,13 | 18,13 | 12,40% | 394,00 |
05.12.2023 | 15,58 | 16,15 | 14,98 | 16,13 | 3,53% | 620,00 |
04.12.2023 | 15,95 | 15,95 | 15,48 | 15,58 | -2,35% | 220,00 |