195,700€
-1,51%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 198,60 | 199,50 | 194,60 | 195,70 | -1,51% | 25,00 |
| 01.07.2025 | 202,25 | 203,75 | 195,60 | 198,70 | -1,76% | - |
| 30.06.2025 | 201,25 | 206,25 | 200,05 | 202,25 | 0,87% | - |
| 27.06.2025 | 198,50 | 202,75 | 0,00 | 200,50 | 0,96% | 50,00 |
| 26.06.2025 | 194,60 | 200,50 | 0,00 | 198,60 | 2,06% | 11,00 |
| 25.06.2025 | 190,70 | 197,30 | 190,40 | 194,60 | 1,73% | - |
| 24.06.2025 | 188,20 | 192,20 | 187,80 | 191,30 | 2,74% | 205,00 |
| 23.06.2025 | 184,20 | 187,20 | 180,60 | 186,20 | 1,03% | 88,00 |
| 20.06.2025 | 184,00 | 185,60 | 182,50 | 184,30 | 1,04% | 154,00 |
| 19.06.2025 | 185,00 | 185,00 | 181,80 | 182,40 | -1,46% | 49,00 |
| 18.06.2025 | 180,40 | 185,80 | 178,90 | 185,10 | 2,55% | 115,00 |
| 17.06.2025 | 184,50 | 189,10 | 180,30 | 180,50 | -2,49% | 261,00 |
| 16.06.2025 | 183,80 | 188,60 | 0,00 | 185,10 | 0,71% | 135,00 |
| 13.06.2025 | 186,90 | 189,30 | 182,30 | 183,80 | -3,31% | 237,00 |
| 12.06.2025 | 197,40 | 198,20 | 188,20 | 190,10 | -3,80% | 402,00 |
| 11.06.2025 | 201,00 | 204,50 | 197,50 | 197,60 | -2,18% | 555,00 |
| 10.06.2025 | 206,00 | 211,00 | 199,80 | 202,00 | -1,94% | 220,00 |
| 09.06.2025 | 207,50 | 211,00 | 205,75 | 206,00 | -0,72% | 73,00 |
| 06.06.2025 | 208,50 | 209,75 | 204,50 | 207,50 | -0,48% | 56,00 |
| 05.06.2025 | 199,80 | 209,75 | 198,60 | 208,50 | 3,96% | 563,00 |
| 04.06.2025 | 194,20 | 201,90 | 194,20 | 200,55 | 2,79% | 220,00 |
| 03.06.2025 | 198,00 | 198,90 | 192,90 | 195,10 | -1,27% | 71,00 |
| 02.06.2025 | 196,40 | 198,30 | 192,00 | 197,60 | 0,61% | 60,00 |
| 30.05.2025 | 202,00 | 205,25 | 195,20 | 196,40 | -2,77% | 31,00 |
| 29.05.2025 | 199,85 | 204,50 | 199,85 | 202,00 | 0,77% | 350,00 |
| 28.05.2025 | 199,05 | 202,75 | 198,40 | 200,45 | 0,93% | 114,00 |
| 27.05.2025 | 196,00 | 199,60 | 194,80 | 198,60 | 1,17% | 141,00 |
| 26.05.2025 | 197,70 | 199,00 | 193,60 | 196,30 | 0,51% | 65,00 |
| 23.05.2025 | 199,45 | 199,55 | 193,20 | 195,30 | -2,23% | 190,00 |
| 22.05.2025 | 202,75 | 204,25 | 198,60 | 199,75 | -1,24% | 97,00 |
| 21.05.2025 | 202,75 | 205,25 | 199,40 | 202,25 | -0,49% | 38,00 |
| 20.05.2025 | 205,00 | 207,50 | 202,50 | 203,25 | -0,61% | - |
| 19.05.2025 | 201,75 | 205,75 | 199,80 | 204,50 | 0,99% | - |
| 16.05.2025 | 200,05 | 207,00 | 199,35 | 202,50 | 1,10% | 15,00 |
| 15.05.2025 | 207,50 | 207,50 | 197,80 | 200,30 | -3,24% | 478,00 |
| 14.05.2025 | 202,50 | 209,25 | 201,25 | 207,00 | 2,22% | 337,00 |
| 13.05.2025 | 202,00 | 207,00 | 198,50 | 202,50 | 0,12% | 149,00 |
| 12.05.2025 | 210,75 | 210,75 | 189,50 | 202,25 | -2,65% | 746,00 |
| 09.05.2025 | 200,75 | 209,50 | 200,45 | 207,75 | 3,62% | 60,00 |
| 08.05.2025 | 208,00 | 211,75 | 200,50 | 200,50 | -3,49% | 293,00 |
| 07.05.2025 | 205,00 | 208,75 | 202,50 | 207,75 | 1,34% | 75,00 |
| 06.05.2025 | 207,75 | 211,75 | 196,50 | 205,00 | -1,32% | 98,00 |
| 05.05.2025 | 203,75 | 210,50 | 203,00 | 207,75 | 1,71% | 986,00 |
| 02.05.2025 | 204,25 | 206,50 | 201,75 | 204,25 | 0,62% | 230,00 |
| 30.04.2025 | 200,40 | 208,00 | 195,40 | 203,00 | 1,30% | 535,00 |
| 29.04.2025 | 195,80 | 204,75 | 194,20 | 200,40 | 2,35% | 253,00 |
| 28.04.2025 | 200,30 | 202,75 | 192,70 | 195,80 | -2,20% | 170,00 |
| 25.04.2025 | 191,60 | 201,25 | 191,00 | 200,20 | 4,60% | 999,00 |
| 24.04.2025 | 189,90 | 192,80 | 187,60 | 191,40 | 0,79% | 25,00 |
| 23.04.2025 | 193,60 | 194,70 | 184,30 | 189,90 | -0,52% | 120,00 |
| 22.04.2025 | 189,90 | 196,00 | 185,40 | 190,90 | 0,26% | 100,00 |
| 17.04.2025 | 190,40 | 200,30 | 186,70 | 190,40 | 1,17% | 441,00 |
| 16.04.2025 | 185,30 | 191,40 | 184,60 | 188,20 | 0,80% | 615,00 |
| 15.04.2025 | 175,60 | 188,10 | 175,50 | 186,70 | 6,32% | 446,00 |
| 14.04.2025 | 175,30 | 179,60 | 173,70 | 175,60 | 0,17% | 55,00 |
| 11.04.2025 | 175,20 | 177,70 | 168,30 | 175,30 | -0,06% | 106,00 |
| 10.04.2025 | 180,60 | 187,20 | 171,40 | 175,40 | -3,36% | 315,00 |
| 09.04.2025 | 167,50 | 184,30 | 167,50 | 181,50 | 7,14% | 541,00 |
| 08.04.2025 | 170,50 | 179,60 | 167,40 | 169,40 | -0,65% | 680,00 |
| 07.04.2025 | 165,90 | 180,80 | 152,90 | 170,50 | 2,46% | 434,00 |
| 04.04.2025 | 179,95 | 179,95 | 163,20 | 166,40 | -7,48% | 471,00 |
| 03.04.2025 | 162,70 | 184,40 | 157,00 | 179,85 | 10,54% | 1.197,00 |
| 02.04.2025 | 160,50 | 163,95 | 154,80 | 162,70 | 1,18% | 18,00 |
| 01.04.2025 | 161,15 | 161,25 | 155,95 | 160,80 | -0,22% | 181,00 |
| 31.03.2025 | 155,25 | 161,40 | 150,55 | 161,15 | 3,77% | 137,00 |
| 28.03.2025 | 157,00 | 159,10 | 153,50 | 155,30 | -1,52% | 12,00 |
| 27.03.2025 | 158,95 | 160,55 | 155,40 | 157,70 | -0,72% | 49,00 |
| 26.03.2025 | 161,50 | 163,00 | 158,00 | 158,85 | -1,67% | 449,00 |
| 25.03.2025 | 163,05 | 164,25 | 159,85 | 161,55 | -0,86% | 181,00 |
| 24.03.2025 | 160,40 | 170,15 | 159,30 | 162,95 | 1,46% | 70,00 |
| 21.03.2025 | 164,25 | 165,85 | 155,60 | 160,60 | -2,76% | 455,00 |
| 20.03.2025 | 166,40 | 167,20 | 162,05 | 165,15 | -0,69% | 232,00 |
| 19.03.2025 | 174,35 | 174,35 | 162,65 | 166,30 | -4,67% | 639,00 |
| 18.03.2025 | 175,25 | 181,60 | 172,75 | 174,45 | -0,40% | 1.237,00 |
| 17.03.2025 | 174,45 | 175,70 | 170,60 | 175,15 | 0,40% | 250,00 |
| 14.03.2025 | 170,55 | 176,05 | 166,45 | 174,45 | 3,16% | 325,00 |
| 13.03.2025 | 175,15 | 176,80 | 165,45 | 169,10 | -3,92% | 1.342,00 |
| 12.03.2025 | 183,40 | 184,85 | 175,35 | 176,00 | -4,06% | 466,00 |
| 11.03.2025 | 184,00 | 196,55 | 179,40 | 183,45 | -0,24% | 364,00 |
| 10.03.2025 | 192,50 | 201,10 | 183,50 | 183,90 | -4,52% | 734,00 |
| 07.03.2025 | 191,80 | 197,55 | 189,20 | 192,60 | 0,55% | 355,00 |
| 06.03.2025 | 199,15 | 201,50 | 188,20 | 191,55 | -3,79% | 804,00 |
| 05.03.2025 | 192,20 | 204,60 | 189,40 | 199,10 | 4,19% | 789,00 |
| 04.03.2025 | 204,60 | 206,20 | 181,40 | 191,10 | -6,60% | 2.240,00 |
| 03.03.2025 | 199,65 | 213,90 | 199,15 | 204,60 | 3,13% | 197,00 |
| 28.02.2025 | 207,30 | 207,90 | 197,10 | 198,40 | -4,34% | 1.475,00 |
| 27.02.2025 | 208,90 | 210,30 | 204,90 | 207,40 | -0,67% | 751,00 |
| 26.02.2025 | 211,60 | 212,30 | 205,30 | 208,80 | -0,95% | 348,00 |
| 25.02.2025 | 216,30 | 218,00 | 206,10 | 210,80 | -2,63% | 368,00 |
| 24.02.2025 | 208,40 | 224,60 | 208,40 | 216,50 | 3,89% | 697,00 |
| 21.02.2025 | 217,10 | 217,40 | 205,10 | 208,40 | -3,96% | 638,00 |
| 20.02.2025 | 212,00 | 228,50 | 199,20 | 217,00 | 2,55% | 2.769,00 |
| 19.02.2025 | 209,90 | 219,70 | 198,40 | 211,60 | 0,86% | 814,00 |
| 18.02.2025 | 213,00 | 218,00 | 207,30 | 209,80 | -1,59% | 482,00 |
| 17.02.2025 | 207,90 | 214,70 | 204,10 | 213,20 | 2,45% | 291,00 |
| 14.02.2025 | 202,40 | 208,10 | 202,00 | 208,10 | 2,71% | 245,00 |
| 13.02.2025 | 200,35 | 205,90 | 198,20 | 202,60 | 1,17% | 206,00 |
| 12.02.2025 | 199,60 | 203,90 | 197,80 | 200,25 | 0,35% | 285,00 |
| 11.02.2025 | 200,40 | 200,60 | 190,45 | 199,55 | -0,50% | 694,00 |
| 10.02.2025 | 194,60 | 205,40 | 194,60 | 200,55 | 3,08% | 42,00 |