214,100€
-0,19%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 214,70 | 217,30 | 211,90 | 214,10 | -0,19% | 290,00 |
| 21.11.2024 | 215,10 | 215,40 | 211,70 | 214,50 | -0,28% | 50,00 |
| 20.11.2024 | 217,10 | 219,00 | 213,40 | 215,10 | -0,55% | - |
| 19.11.2024 | 210,40 | 217,20 | 205,10 | 216,30 | 3,30% | 23,00 |
| 18.11.2024 | 216,10 | 216,40 | 208,80 | 209,40 | -3,10% | 112,00 |
| 15.11.2024 | 220,30 | 221,70 | 211,80 | 216,10 | -2,08% | 150,00 |
| 14.11.2024 | 220,90 | 221,90 | 213,20 | 220,70 | -0,09% | 158,00 |
| 13.11.2024 | 230,40 | 232,80 | 218,40 | 220,90 | -4,04% | 364,00 |
| 12.11.2024 | 222,70 | 242,60 | 221,40 | 230,20 | 3,28% | 323,00 |
| 11.11.2024 | 225,70 | 236,70 | 221,90 | 222,90 | -1,15% | 315,00 |
| 08.11.2024 | 222,30 | 225,50 | 219,80 | 225,50 | 1,44% | 5,00 |
| 07.11.2024 | 225,30 | 227,10 | 216,80 | 222,30 | -1,51% | 165,00 |
| 06.11.2024 | 215,60 | 230,00 | 213,00 | 225,70 | 4,59% | 306,00 |
| 05.11.2024 | 219,50 | 224,00 | 213,50 | 215,80 | -1,78% | 76,00 |
| 04.11.2024 | 219,70 | 221,90 | 213,50 | 219,70 | 0,00% | 64,00 |
| 01.11.2024 | 215,50 | 221,60 | 209,80 | 219,70 | 1,95% | 237,00 |
| 31.10.2024 | 220,80 | 222,50 | 213,30 | 215,50 | -2,40% | 349,00 |
| 30.10.2024 | 238,10 | 238,60 | 220,40 | 220,80 | -7,50% | 1.636,00 |
| 29.10.2024 | 249,90 | 260,10 | 237,40 | 238,70 | -4,56% | 767,00 |
| 28.10.2024 | 254,50 | 256,00 | 245,90 | 250,10 | -1,26% | 296,00 |
| 25.10.2024 | 259,90 | 260,90 | 252,90 | 253,30 | -2,61% | 238,00 |
| 24.10.2024 | 271,30 | 279,20 | 256,30 | 260,10 | -4,20% | 115,00 |
| 23.10.2024 | 273,90 | 278,50 | 267,40 | 271,50 | -0,80% | 75,00 |
| 22.10.2024 | 280,50 | 281,30 | 272,00 | 273,70 | -2,56% | 725,00 |
| 21.10.2024 | 287,10 | 289,30 | 277,30 | 280,90 | -2,16% | 4,00 |
| 18.10.2024 | 289,70 | 291,90 | 284,50 | 287,10 | -0,97% | 16,00 |
| 17.10.2024 | 293,70 | 294,80 | 284,30 | 289,90 | -1,29% | 61,00 |
| 16.10.2024 | 282,30 | 294,00 | 281,50 | 293,70 | 4,04% | 83,00 |
| 15.10.2024 | 284,90 | 287,10 | 278,80 | 282,30 | -0,91% | 70,00 |
| 14.10.2024 | 284,20 | 291,50 | 279,90 | 284,90 | 0,32% | 41,00 |
| 11.10.2024 | 275,50 | 286,00 | 274,20 | 284,00 | 3,09% | 23,00 |
| 10.10.2024 | 283,40 | 287,70 | 274,10 | 275,50 | -2,79% | 51,00 |
| 09.10.2024 | 292,00 | 294,10 | 281,70 | 283,40 | -2,95% | 62,00 |
| 08.10.2024 | 286,80 | 294,90 | 284,20 | 292,00 | 1,74% | 10,00 |
| 07.10.2024 | 291,60 | 292,30 | 283,90 | 287,00 | -1,51% | 59,00 |
| 04.10.2024 | 287,40 | 291,70 | 284,00 | 291,40 | 1,46% | 141,00 |
| 03.10.2024 | 293,40 | 295,10 | 286,50 | 287,20 | -2,78% | 17,00 |
| 02.10.2024 | 285,00 | 298,70 | 281,80 | 295,40 | 3,65% | 306,00 |
| 01.10.2024 | 295,90 | 301,70 | 285,00 | 285,00 | -3,62% | 226,00 |
| 30.09.2024 | 298,60 | 300,10 | 291,50 | 295,70 | -0,77% | 97,00 |
| 27.09.2024 | 300,80 | 304,30 | 294,70 | 298,00 | -0,86% | 111,00 |
| 26.09.2024 | 297,20 | 304,60 | 293,50 | 300,60 | 1,69% | 15,00 |
| 25.09.2024 | 291,50 | 296,30 | 286,70 | 295,60 | 1,41% | 96,00 |
| 24.09.2024 | 278,00 | 292,10 | 277,30 | 291,50 | 5,31% | 232,00 |
| 23.09.2024 | 267,40 | 284,00 | 261,10 | 276,80 | 3,59% | 376,00 |
| 20.09.2024 | 273,80 | 276,20 | 265,70 | 267,20 | -2,48% | 43,00 |
| 19.09.2024 | 262,50 | 277,50 | 262,50 | 274,00 | 4,30% | 173,00 |
| 18.09.2024 | 268,60 | 269,40 | 257,20 | 262,70 | -2,20% | 55,00 |
| 17.09.2024 | 266,40 | 271,90 | 262,50 | 268,60 | 0,90% | 186,00 |
| 16.09.2024 | 269,40 | 269,60 | 260,20 | 266,20 | -1,19% | 89,00 |
| 13.09.2024 | 260,80 | 273,40 | 260,60 | 269,40 | 3,30% | 81,00 |
| 12.09.2024 | 253,30 | 262,50 | 253,30 | 260,80 | 2,88% | 43,00 |
| 11.09.2024 | 267,80 | 268,30 | 250,70 | 253,50 | -5,27% | 67,00 |
| 10.09.2024 | 260,20 | 273,30 | 258,50 | 267,60 | 2,76% | 284,00 |
| 09.09.2024 | 262,80 | 268,60 | 258,30 | 260,40 | -0,76% | 66,00 |
| 06.09.2024 | 269,40 | 274,90 | 260,80 | 262,40 | -2,60% | 435,00 |
| 05.09.2024 | 248,50 | 274,10 | 247,90 | 269,40 | 8,50% | 467,00 |
| 04.09.2024 | 244,40 | 248,80 | 240,50 | 248,30 | 0,85% | 65,00 |
| 03.09.2024 | 256,30 | 257,90 | 245,70 | 246,20 | -3,94% | 21,00 |
| 02.09.2024 | 267,20 | 267,70 | 254,40 | 256,30 | -4,22% | 418,00 |
| 30.08.2024 | 260,20 | 270,90 | 260,20 | 267,60 | 2,84% | - |
| 29.08.2024 | 264,80 | 266,50 | 260,00 | 260,20 | -1,66% | 153,00 |
| 28.08.2024 | 264,00 | 270,70 | 263,20 | 264,60 | 0,23% | 120,00 |
| 27.08.2024 | 262,40 | 266,20 | 258,60 | 264,00 | 0,76% | 4,00 |
| 26.08.2024 | 259,70 | 264,80 | 259,30 | 262,00 | 0,65% | 57,00 |
| 23.08.2024 | 258,00 | 267,10 | 256,90 | 260,30 | 0,89% | 50,00 |
| 22.08.2024 | 250,00 | 263,60 | 249,40 | 258,00 | 3,20% | 233,00 |
| 21.08.2024 | 244,80 | 250,60 | 244,20 | 250,00 | 2,12% | 20,00 |
| 20.08.2024 | 250,80 | 251,90 | 244,80 | 244,80 | -2,39% | - |
| 19.08.2024 | 248,40 | 256,60 | 246,90 | 250,80 | 0,97% | 27,00 |
| 16.08.2024 | 246,40 | 257,50 | 244,60 | 248,40 | 0,81% | 95,00 |
| 15.08.2024 | 240,90 | 246,50 | 233,70 | 246,40 | 2,28% | 17,00 |
| 14.08.2024 | 251,30 | 253,10 | 239,00 | 240,90 | -4,14% | 117,00 |
| 13.08.2024 | 258,60 | 260,10 | 242,80 | 251,30 | -2,82% | 204,00 |
| 12.08.2024 | 250,50 | 271,10 | 250,50 | 258,60 | 3,48% | 381,00 |
| 09.08.2024 | 244,20 | 251,70 | 243,30 | 249,90 | 2,00% | 31,00 |
| 08.08.2024 | 245,00 | 248,10 | 241,40 | 245,00 | 0,49% | 24,00 |
| 07.08.2024 | 254,90 | 255,90 | 243,80 | 243,80 | -3,10% | 24,00 |
| 06.08.2024 | 242,80 | 255,20 | 242,00 | 251,60 | 3,37% | 158,00 |
| 05.08.2024 | 250,80 | 250,80 | 224,70 | 243,40 | -2,72% | 250,00 |
| 02.08.2024 | 265,80 | 265,80 | 247,50 | 250,20 | -6,01% | 112,00 |
| 01.08.2024 | 275,10 | 277,30 | 264,60 | 266,20 | -3,09% | 100,00 |
| 31.07.2024 | 270,30 | 278,60 | 267,70 | 274,70 | 1,85% | 101,00 |
| 30.07.2024 | 258,80 | 270,40 | 256,20 | 269,70 | 4,21% | 101,00 |
| 29.07.2024 | 252,80 | 262,70 | 245,80 | 258,80 | 2,62% | 220,00 |
| 26.07.2024 | 252,00 | 253,40 | 248,10 | 252,20 | 0,24% | 8,00 |
| 25.07.2024 | 262,20 | 262,60 | 241,50 | 251,60 | -4,41% | 199,00 |
| 24.07.2024 | 271,00 | 274,30 | 261,40 | 263,20 | -3,34% | 163,00 |
| 23.07.2024 | 344,20 | 346,50 | 254,20 | 272,30 | -20,93% | 1.957,00 |
| 22.07.2024 | 321,10 | 347,70 | 321,10 | 344,40 | 7,26% | 117,00 |
| 19.07.2024 | 321,50 | 326,00 | 313,50 | 321,10 | -0,25% | 270,00 |
| 18.07.2024 | 311,10 | 332,50 | 307,40 | 321,90 | 3,47% | 134,00 |
| 17.07.2024 | 310,60 | 327,00 | 309,80 | 311,10 | 0,16% | 131,00 |
| 16.07.2024 | 307,20 | 311,40 | 305,90 | 310,60 | 1,11% | 65,00 |
| 15.07.2024 | 309,40 | 309,90 | 306,40 | 307,20 | -0,71% | 27,00 |
| 12.07.2024 | 308,40 | 310,40 | 304,60 | 309,40 | 0,52% | 10,00 |
| 11.07.2024 | 307,50 | 312,40 | 306,40 | 307,80 | 0,10% | 79,00 |
| 10.07.2024 | 305,40 | 312,00 | 304,80 | 307,50 | 0,69% | 40,00 |
| 09.07.2024 | 303,20 | 325,50 | 302,30 | 305,40 | 0,73% | 184,00 |
| 08.07.2024 | 305,60 | 309,60 | 302,50 | 303,20 | -0,79% | 75,00 |