127,200€
-1,85%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 126,40 | 127,00 | 126,20 | 127,00 | -2,01% | - |
| 02.01.2026 | 129,00 | 129,70 | 127,70 | 129,60 | 0,70% | 1,00 |
| 30.12.2025 | 127,00 | 128,70 | 126,70 | 128,70 | 1,34% | 16,00 |
| 29.12.2025 | 126,80 | 127,20 | 124,40 | 127,00 | 2,67% | 245,00 |
| 23.12.2025 | 125,40 | 125,50 | 123,20 | 123,70 | -0,56% | - |
| 22.12.2025 | 125,40 | 128,40 | 122,90 | 124,40 | -1,50% | 1.586,00 |
| 19.12.2025 | 126,30 | 126,30 | 126,20 | 126,30 | 2,93% | - |
| 18.12.2025 | 122,80 | 124,10 | 122,60 | 122,70 | -0,32% | - |
| 17.12.2025 | 123,00 | 123,90 | 122,80 | 123,10 | -0,32% | - |
| 16.12.2025 | 122,80 | 123,50 | 122,80 | 123,50 | -1,91% | - |
| 15.12.2025 | 127,80 | 128,20 | 125,50 | 125,90 | -3,23% | 63,00 |
| 12.12.2025 | 129,00 | 132,40 | 128,90 | 130,10 | 1,32% | 52,00 |
| 11.12.2025 | 129,60 | 129,60 | 126,30 | 128,40 | 2,31% | - |
| 10.12.2025 | 125,90 | 126,10 | 125,50 | 125,50 | -2,64% | - |
| 09.12.2025 | 129,30 | 129,40 | 128,80 | 128,90 | -0,15% | - |
| 08.12.2025 | 133,90 | 138,00 | 129,10 | 129,10 | -5,07% | 1.183,00 |
| 05.12.2025 | 137,50 | 138,30 | 135,60 | 136,00 | 0,97% | 217,00 |
| 04.12.2025 | 132,70 | 136,10 | 131,90 | 134,70 | 1,58% | 1,00 |
| 03.12.2025 | 133,40 | 135,80 | 128,50 | 132,60 | -1,27% | 3.359,00 |
| 02.12.2025 | 123,60 | 135,40 | 123,30 | 134,30 | 8,31% | 4.446,00 |
| 01.12.2025 | 124,50 | 124,50 | 120,20 | 124,00 | -0,88% | 85,00 |
| 28.11.2025 | 125,90 | 126,90 | 122,50 | 125,10 | -0,79% | 2.217,00 |
| 27.11.2025 | 124,00 | 128,20 | 123,60 | 126,10 | 4,30% | 5.081,00 |
| 26.11.2025 | 121,40 | 121,40 | 120,90 | 120,90 | 0,08% | - |
| 25.11.2025 | 116,70 | 121,10 | 115,50 | 120,80 | 3,60% | 509,00 |
| 24.11.2025 | 116,90 | 118,50 | 115,10 | 116,60 | 0,78% | 1.141,00 |
| 21.11.2025 | 115,80 | 121,10 | 114,60 | 115,70 | -2,36% | 276,00 |
| 20.11.2025 | 119,60 | 124,70 | 115,90 | 118,50 | 6,56% | 917,00 |
| 19.11.2025 | 108,50 | 111,20 | 107,20 | 111,20 | 6,62% | 80,00 |
| 18.11.2025 | 105,20 | 105,80 | 102,50 | 104,30 | -2,52% | 559,00 |
| 17.11.2025 | 109,30 | 109,50 | 106,50 | 107,00 | -2,82% | 1.088,00 |
| 14.11.2025 | 112,40 | 112,50 | 108,00 | 110,10 | -1,43% | 712,00 |
| 13.11.2025 | 114,70 | 115,60 | 109,80 | 111,70 | -4,04% | 1.309,00 |
| 12.11.2025 | 118,00 | 118,30 | 114,20 | 116,40 | 0,61% | 309,00 |
| 11.11.2025 | 120,20 | 120,80 | 113,30 | 115,70 | -3,90% | 905,00 |
| 10.11.2025 | 118,90 | 128,30 | 114,00 | 120,40 | 4,97% | 3.482,00 |
| 07.11.2025 | 119,80 | 120,30 | 113,50 | 114,70 | -5,21% | 1.582,00 |
| 06.11.2025 | 121,10 | 121,10 | 120,80 | 121,00 | -0,25% | 248,00 |
| 05.11.2025 | 123,10 | 123,30 | 120,00 | 121,30 | -1,14% | 328,00 |
| 04.11.2025 | 126,80 | 126,80 | 122,00 | 122,70 | -5,54% | 666,00 |
| 03.11.2025 | 130,00 | 134,00 | 129,20 | 129,90 | -0,31% | 475,00 |
| 31.10.2025 | 130,40 | 130,40 | 130,00 | 130,30 | 1,32% | - |
| 30.10.2025 | 126,40 | 129,50 | 126,00 | 128,60 | 2,88% | 808,00 |
| 29.10.2025 | 132,30 | 133,70 | 125,00 | 125,00 | -5,66% | 492,00 |
| 28.10.2025 | 140,20 | 140,20 | 131,70 | 132,50 | -5,09% | 2.623,00 |
| 27.10.2025 | 150,10 | 152,10 | 139,60 | 139,60 | -7,49% | 1.651,00 |
| 24.10.2025 | 153,20 | 155,70 | 149,70 | 150,90 | -1,95% | 290,00 |
| 23.10.2025 | 153,30 | 154,70 | 152,20 | 153,90 | 0,20% | - |
| 22.10.2025 | 155,00 | 155,50 | 149,20 | 153,60 | 0,46% | 869,00 |
| 20.10.2025 | 151,50 | 155,30 | 151,40 | 152,90 | 2,69% | 18,00 |
| 17.10.2025 | 155,50 | 155,50 | 146,80 | 148,90 | -4,31% | 1.595,00 |
| 16.10.2025 | 152,80 | 156,60 | 151,70 | 155,60 | 0,45% | 741,00 |
| 15.10.2025 | 142,60 | 156,40 | 142,40 | 154,90 | 8,93% | 1.250,00 |
| 14.10.2025 | 146,00 | 146,00 | 141,30 | 142,20 | -1,39% | 470,00 |
| 13.10.2025 | 141,80 | 144,20 | 141,80 | 144,20 | 0,98% | - |
| 10.10.2025 | 147,50 | 149,10 | 142,20 | 142,80 | -2,06% | 258,00 |
| 09.10.2025 | 145,10 | 147,30 | 144,80 | 145,80 | 1,04% | 108,00 |
| 08.10.2025 | 144,20 | 144,90 | 143,90 | 144,30 | 0,28% | - |
| 07.10.2025 | 146,60 | 146,70 | 142,50 | 143,90 | -1,30% | 221,00 |
| 06.10.2025 | 143,00 | 145,80 | 141,40 | 145,80 | 3,55% | 854,00 |
| 03.10.2025 | 140,80 | 143,40 | 140,70 | 140,80 | 4,37% | 22,00 |
| 02.10.2025 | 135,30 | 135,40 | 134,40 | 134,90 | -1,39% | - |
| 01.10.2025 | 137,40 | 137,80 | 136,80 | 136,80 | 4,35% | - |
| 30.09.2025 | 130,50 | 131,20 | 130,50 | 131,10 | 0,23% | 15,00 |
| 29.09.2025 | 132,60 | 135,50 | 130,10 | 130,80 | -2,39% | 658,00 |
| 26.09.2025 | 133,90 | 134,00 | 133,70 | 134,00 | 0,00% | - |
| 25.09.2025 | 138,00 | 138,60 | 133,80 | 134,00 | -4,90% | 144,00 |
| 24.09.2025 | 140,80 | 141,00 | 140,80 | 140,90 | 0,14% | - |
| 23.09.2025 | 140,90 | 143,50 | 140,10 | 140,70 | 0,00% | 397,00 |
| 22.09.2025 | 140,90 | 140,90 | 140,70 | 140,70 | 0,93% | - |
| 19.09.2025 | 141,20 | 142,50 | 139,40 | 139,40 | -1,06% | 25,00 |
| 18.09.2025 | 138,20 | 142,80 | 137,90 | 140,90 | 1,66% | 1.583,00 |
| 17.09.2025 | 142,10 | 144,00 | 138,00 | 138,60 | -2,46% | 340,00 |
| 16.09.2025 | 144,00 | 147,90 | 141,30 | 142,10 | 0,50% | 1.567,00 |
| 15.09.2025 | 133,80 | 143,10 | 133,60 | 141,40 | 5,37% | 942,00 |
| 12.09.2025 | 134,10 | 135,00 | 133,40 | 134,20 | 0,15% | - |
| 11.09.2025 | 134,50 | 136,60 | 133,60 | 134,00 | 0,53% | 108,00 |
| 10.09.2025 | 138,20 | 139,00 | 133,30 | 133,30 | -3,41% | 317,00 |
| 09.09.2025 | 138,10 | 138,20 | 137,70 | 138,00 | -1,99% | - |
| 08.09.2025 | 139,90 | 141,90 | 139,90 | 140,80 | 0,64% | - |
| 05.09.2025 | 138,60 | 139,90 | 133,90 | 139,90 | 0,94% | 544,00 |
| 04.09.2025 | 141,30 | 141,80 | 137,50 | 138,60 | -1,84% | 554,00 |
| 03.09.2025 | 142,00 | 146,40 | 140,60 | 141,20 | -0,98% | 224,00 |
| 02.09.2025 | 147,50 | 148,40 | 141,60 | 142,60 | -3,32% | 525,00 |
| 01.09.2025 | 143,60 | 148,90 | 143,00 | 147,50 | 2,72% | 176,00 |
| 29.08.2025 | 146,40 | 147,40 | 143,20 | 143,60 | -2,25% | 167,00 |
| 28.08.2025 | 147,80 | 150,40 | 143,20 | 146,90 | -0,54% | 950,00 |
| 27.08.2025 | 152,00 | 152,40 | 147,20 | 147,70 | -2,83% | 575,00 |
| 26.08.2025 | 153,60 | 153,60 | 149,70 | 152,00 | -0,91% | 174,00 |
| 25.08.2025 | 153,10 | 154,60 | 149,20 | 153,40 | 0,26% | 404,00 |
| 22.08.2025 | 153,30 | 154,20 | 151,10 | 153,00 | -0,13% | 560,00 |
| 21.08.2025 | 155,10 | 155,90 | 151,10 | 153,20 | -1,29% | 1.448,00 |
| 20.08.2025 | 156,90 | 158,10 | 153,70 | 155,20 | -1,15% | 393,00 |
| 19.08.2025 | 157,00 | 158,50 | 154,20 | 157,00 | 0,00% | 335,00 |
| 18.08.2025 | 160,30 | 160,60 | 153,80 | 157,00 | -2,06% | 2.560,00 |
| 15.08.2025 | 164,00 | 165,90 | 157,70 | 160,30 | -2,20% | 327,00 |
| 14.08.2025 | 158,60 | 164,10 | 155,50 | 163,90 | 4,53% | 396,00 |
| 13.08.2025 | 159,90 | 163,20 | 155,40 | 156,80 | -1,57% | 1.306,00 |
| 12.08.2025 | 172,60 | 173,20 | 157,20 | 159,30 | -7,60% | 2.842,00 |
| 11.08.2025 | 185,20 | 195,80 | 170,60 | 172,40 | -6,91% | 616,00 |