155,600€
0,19%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 155,25 | 157,05 | 150,55 | 155,55 | 0,16% | 117,00 |
| 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 |
| 07.02.2025 | 198,95 | 200,80 | 193,65 | 194,55 | -2,19% | 144,00 |
| 06.02.2025 | 202,80 | 207,20 | 198,35 | 198,90 | -1,83% | 267,00 |
| 05.02.2025 | 204,30 | 205,10 | 197,65 | 202,60 | -0,83% | 787,00 |
| 04.02.2025 | 209,70 | 210,40 | 203,50 | 204,30 | -2,67% | 542,00 |
| 03.02.2025 | 211,00 | 211,60 | 202,80 | 209,90 | -2,14% | 368,00 |
| 31.01.2025 | 219,60 | 221,40 | 213,90 | 214,50 | -1,79% | 587,00 |
| 30.01.2025 | 206,60 | 218,40 | 206,20 | 218,40 | 5,71% | 935,00 |
| 29.01.2025 | 206,70 | 210,30 | 205,30 | 206,60 | 0,10% | 334,00 |
| 28.01.2025 | 213,00 | 213,40 | 205,20 | 206,40 | -3,14% | 238,00 |
| 27.01.2025 | 211,90 | 214,40 | 206,10 | 213,10 | -0,05% | 398,00 |
| 24.01.2025 | 205,80 | 214,80 | 204,80 | 213,20 | 3,60% | 352,00 |
| 23.01.2025 | 200,80 | 205,80 | 195,30 | 205,80 | 2,49% | 348,00 |
| 22.01.2025 | 203,40 | 204,80 | 193,25 | 200,80 | -0,40% | 430,00 |
| 21.01.2025 | 210,00 | 210,00 | 198,80 | 201,60 | -1,27% | 1.230,00 |
| 20.01.2025 | 185,70 | 206,40 | 185,70 | 204,20 | 9,96% | 3.148,00 |
| 17.01.2025 | 184,20 | 188,50 | 181,25 | 185,70 | 0,87% | 63,00 |
| 16.01.2025 | 178,15 | 186,65 | 177,90 | 184,10 | 3,31% | 139,00 |
| 15.01.2025 | 177,50 | 182,00 | 173,90 | 178,20 | 0,39% | 226,00 |
| 14.01.2025 | 177,55 | 182,30 | 176,05 | 177,50 | -0,03% | 50,00 |
| 13.01.2025 | 181,90 | 181,90 | 175,05 | 177,55 | -2,31% | 364,00 |
| 10.01.2025 | 181,00 | 186,95 | 178,25 | 181,75 | 0,41% | 415,00 |
| 09.01.2025 | 175,75 | 189,40 | 175,60 | 181,00 | 2,99% | 538,00 |
| 08.01.2025 | 174,50 | 175,90 | 172,15 | 175,75 | 0,86% | 218,00 |
| 07.01.2025 | 180,75 | 182,50 | 173,75 | 174,25 | -3,49% | 410,00 |
| 06.01.2025 | 175,20 | 182,50 | 175,10 | 180,55 | 2,88% | 652,00 |
| 03.01.2025 | 168,40 | 178,40 | 168,40 | 175,50 | 0,83% | 197,00 |
| 02.01.2025 | 168,95 | 174,35 | 168,10 | 174,05 | 3,39% | 113,00 |
| 30.12.2024 | 173,80 | 174,30 | 165,50 | 168,35 | -3,08% | 321,00 |
| 27.12.2024 | 173,60 | 176,00 | 171,80 | 173,70 | 0,17% | 112,00 |
| 23.12.2024 | 170,80 | 173,60 | 169,00 | 173,40 | 1,52% | 115,00 |
| 20.12.2024 | 170,40 | 171,85 | 167,30 | 170,80 | -0,35% | 328,00 |
| 19.12.2024 | 168,05 | 174,80 | 166,65 | 171,40 | 1,99% | 103,00 |
| 18.12.2024 | 170,95 | 173,90 | 167,50 | 168,05 | -1,70% | 97,00 |
| 17.12.2024 | 168,25 | 171,80 | 165,80 | 170,95 | 1,60% | 58,00 |
| 16.12.2024 | 170,90 | 171,40 | 167,45 | 168,25 | -1,49% | 257,00 |
| 13.12.2024 | 172,80 | 174,85 | 167,40 | 170,80 | -1,16% | 277,00 |
| 12.12.2024 | 180,85 | 182,65 | 171,25 | 172,80 | -4,45% | 537,00 |
| 11.12.2024 | 176,65 | 182,85 | 174,55 | 180,85 | 2,38% | 519,00 |
| 10.12.2024 | 181,10 | 181,65 | 174,15 | 176,65 | -2,62% | 605,00 |
| 09.12.2024 | 189,90 | 195,60 | 181,20 | 181,40 | -4,38% | 391,00 |
| 06.12.2024 | 188,85 | 191,25 | 183,10 | 189,70 | 0,45% | 600,00 |
| 05.12.2024 | 197,55 | 197,55 | 187,30 | 188,85 | -4,40% | 389,00 |
| 04.12.2024 | 189,65 | 197,95 | 189,20 | 197,55 | 4,11% | 260,00 |
| 03.12.2024 | 193,35 | 193,50 | 185,75 | 189,75 | -1,86% | 221,00 |
| 02.12.2024 | 194,85 | 194,85 | 189,50 | 193,35 | -0,77% | 112,00 |
| 29.11.2024 | 198,30 | 198,45 | 194,60 | 194,85 | -1,74% | 166,00 |
| 28.11.2024 | 196,90 | 199,50 | 196,70 | 198,30 | 0,71% | 415,00 |
| 27.11.2024 | 199,20 | 200,85 | 196,50 | 196,90 | -1,15% | 112,00 |
| 26.11.2024 | 210,70 | 210,70 | 198,30 | 199,20 | -5,46% | 645,00 |
| 25.11.2024 | 214,30 | 217,00 | 209,20 | 210,70 | -1,68% | 57,00 |
| 22.11.2024 | 214,70 | 217,30 | 211,90 | 214,30 | -0,09% | 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 |