81,150€
2,46%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 79,40 | 80,55 | 79,15 | 80,05 | 1,07% | - |
| 19.03.2026 | 85,45 | 87,35 | 79,15 | 79,20 | -7,58% | 1.992,00 |
| 18.03.2026 | 82,95 | 93,50 | 82,40 | 85,70 | 3,38% | 14.013,00 |
| 17.03.2026 | 79,75 | 83,45 | 77,25 | 82,90 | 2,79% | 3.368,00 |
| 16.03.2026 | 80,80 | 87,50 | 0,00 | 80,65 | 3,86% | 6.001,00 |
| 13.03.2026 | 80,20 | 80,50 | 77,60 | 77,65 | -3,06% | 442,00 |
| 12.03.2026 | 83,65 | 83,75 | 79,30 | 80,10 | -4,24% | 716,00 |
| 11.03.2026 | 87,50 | 89,30 | 83,35 | 83,65 | -5,10% | 1.319,00 |
| 10.03.2026 | 90,25 | 91,70 | 88,00 | 88,15 | -2,81% | 511,00 |
| 09.03.2026 | 92,55 | 92,60 | 87,70 | 90,70 | -1,68% | 316,00 |
| 06.03.2026 | 92,30 | 94,60 | 91,30 | 92,25 | 2,16% | 429,00 |
| 05.03.2026 | 89,00 | 90,40 | 86,95 | 90,30 | 1,12% | 1.169,00 |
| 04.03.2026 | 86,80 | 89,40 | 85,00 | 89,30 | 1,94% | 115,00 |
| 03.03.2026 | 89,45 | 89,70 | 86,75 | 87,60 | -2,88% | 1.503,00 |
| 02.03.2026 | 91,05 | 94,00 | 88,50 | 90,20 | -2,70% | 1.260,00 |
| 27.02.2026 | 84,00 | 94,50 | 83,30 | 92,70 | 10,16% | 4.820,00 |
| 26.02.2026 | 83,30 | 85,40 | 80,25 | 84,15 | 1,94% | 719,00 |
| 25.02.2026 | 80,25 | 82,80 | 79,45 | 82,55 | 3,58% | 1.109,00 |
| 24.02.2026 | 79,80 | 81,10 | 77,15 | 79,70 | 0,95% | 1.031,00 |
| 23.02.2026 | 83,80 | 83,85 | 78,95 | 78,95 | -6,62% | 3.788,00 |
| 20.02.2026 | 84,80 | 85,15 | 84,55 | 84,55 | -0,82% | - |
| 19.02.2026 | 83,10 | 85,85 | 82,95 | 85,25 | 2,40% | 85,00 |
| 18.02.2026 | 83,80 | 85,30 | 82,70 | 83,25 | 0,30% | 165,00 |
| 17.02.2026 | 85,80 | 86,30 | 82,65 | 83,00 | -3,60% | 1.175,00 |
| 16.02.2026 | 86,15 | 87,10 | 84,30 | 86,10 | 0,00% | 5.387,00 |
| 13.02.2026 | 85,80 | 87,05 | 85,40 | 86,10 | 0,94% | 1.219,00 |
| 12.02.2026 | 87,15 | 87,75 | 85,20 | 85,30 | -2,12% | 1.060,00 |
| 11.02.2026 | 93,50 | 95,00 | 86,80 | 87,15 | -6,89% | 2.325,00 |
| 10.02.2026 | 94,55 | 95,40 | 92,85 | 93,60 | -0,79% | 2.935,00 |
| 09.02.2026 | 89,30 | 94,85 | 89,20 | 94,35 | 8,39% | 279,00 |
| 06.02.2026 | 88,75 | 89,65 | 85,55 | 87,05 | -2,25% | 1.604,00 |
| 05.02.2026 | 89,80 | 91,40 | 88,45 | 89,05 | -4,14% | 993,00 |
| 04.02.2026 | 92,55 | 93,40 | 92,55 | 92,90 | 1,09% | 5,00 |
| 03.02.2026 | 95,30 | 96,45 | 91,65 | 91,90 | -3,52% | 4.345,00 |
| 02.02.2026 | 98,40 | 99,00 | 93,50 | 95,25 | -4,37% | 405,00 |
| 30.01.2026 | 100,50 | 100,50 | 99,20 | 99,60 | -1,09% | 19,00 |
| 29.01.2026 | 100,70 | 101,00 | 100,70 | 100,70 | -0,20% | - |
| 28.01.2026 | 102,10 | 103,80 | 100,25 | 100,90 | -4,45% | 393,00 |
| 27.01.2026 | 105,60 | 105,70 | 105,50 | 105,60 | 2,23% | - |
| 26.01.2026 | 102,00 | 103,50 | 102,00 | 103,30 | -0,67% | - |
| 23.01.2026 | 103,90 | 105,30 | 103,10 | 104,00 | 0,97% | - |
| 22.01.2026 | 103,50 | 105,40 | 100,30 | 103,00 | 1,08% | 2.974,00 |
| 21.01.2026 | 103,40 | 104,30 | 97,45 | 101,90 | -2,58% | 2.279,00 |
| 20.01.2026 | 123,30 | 123,50 | 103,20 | 104,60 | -15,30% | 4.094,00 |
| 19.01.2026 | 124,70 | 126,00 | 122,60 | 123,50 | -2,06% | 222,00 |
| 16.01.2026 | 126,00 | 126,10 | 126,00 | 126,10 | 0,00% | 1,00 |
| 15.01.2026 | 127,70 | 128,50 | 124,90 | 126,10 | -1,25% | 66,00 |
| 14.01.2026 | 129,70 | 130,70 | 127,30 | 127,70 | -3,18% | - |
| 13.01.2026 | 131,20 | 132,00 | 131,10 | 131,90 | 2,41% | - |
| 12.01.2026 | 128,50 | 128,80 | 128,50 | 128,80 | 0,31% | - |
| 09.01.2026 | 125,70 | 129,60 | 125,60 | 128,40 | 1,90% | 328,00 |
| 08.01.2026 | 127,90 | 128,90 | 124,60 | 126,00 | 0,08% | 284,00 |
| 07.01.2026 | 127,90 | 128,50 | 125,80 | 125,90 | -3,38% | 642,00 |
| 06.01.2026 | 130,80 | 131,20 | 129,90 | 130,30 | 0,23% | - |
| 05.01.2026 | 126,40 | 130,60 | 126,20 | 130,00 | 0,31% | 1.032,00 |
| 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 |