153,200€
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2025 | 187,00 | 188,60 | 183,40 | 185,20 | -0,96% | 240,00 |
| 07.08.2025 | 183,50 | 187,70 | 183,00 | 187,00 | 1,91% | 412,00 |
| 06.08.2025 | 182,20 | 186,60 | 180,20 | 183,50 | 0,94% | 218,00 |
| 05.08.2025 | 182,20 | 184,50 | 180,20 | 181,80 | -0,22% | 3,00 |
| 04.08.2025 | 181,20 | 182,60 | 180,00 | 182,20 | 0,66% | 25,00 |
| 01.08.2025 | 187,60 | 191,00 | 177,40 | 181,00 | -3,52% | 312,00 |
| 31.07.2025 | 193,30 | 193,40 | 186,90 | 187,60 | -3,00% | 374,00 |
| 30.07.2025 | 195,80 | 196,20 | 189,20 | 193,40 | -1,12% | 432,00 |
| 29.07.2025 | 205,25 | 208,00 | 194,30 | 195,60 | -4,82% | 341,00 |
| 28.07.2025 | 196,20 | 207,25 | 195,60 | 205,50 | 4,85% | 327,00 |
| 25.07.2025 | 196,90 | 197,10 | 192,00 | 196,00 | -0,46% | 582,00 |
| 24.07.2025 | 201,75 | 202,50 | 192,20 | 196,90 | -2,65% | 249,00 |
| 23.07.2025 | 200,60 | 202,50 | 198,80 | 202,25 | 0,95% | 73,00 |
| 22.07.2025 | 202,25 | 202,25 | 197,00 | 200,35 | -1,06% | 31,00 |
| 21.07.2025 | 197,30 | 203,50 | 197,20 | 202,50 | 2,69% | 186,00 |
| 18.07.2025 | 209,50 | 211,25 | 196,60 | 197,20 | -5,87% | 795,00 |
| 17.07.2025 | 209,50 | 213,50 | 201,75 | 209,50 | 0,12% | 165,00 |
| 16.07.2025 | 212,75 | 217,25 | 207,25 | 209,25 | -1,30% | 466,00 |
| 15.07.2025 | 207,50 | 214,00 | 207,25 | 212,00 | 2,17% | 191,00 |
| 14.07.2025 | 207,50 | 210,25 | 204,25 | 207,50 | -1,31% | 148,00 |
| 11.07.2025 | 216,00 | 217,50 | 210,00 | 210,25 | -2,66% | 816,00 |
| 10.07.2025 | 213,50 | 218,00 | 212,00 | 216,00 | 1,53% | 88,00 |
| 09.07.2025 | 203,25 | 215,50 | 202,25 | 212,75 | 4,93% | 482,00 |
| 08.07.2025 | 201,25 | 205,00 | 199,25 | 202,75 | 0,62% | 169,00 |
| 07.07.2025 | 197,50 | 203,00 | 195,70 | 201,50 | 2,03% | 382,00 |
| 04.07.2025 | 198,30 | 199,30 | 194,80 | 197,50 | -0,35% | 100,00 |
| 03.07.2025 | 197,80 | 199,60 | 0,00 | 198,20 | -0,05% | 514,00 |
| 02.07.2025 | 198,60 | 199,50 | 194,60 | 198,30 | -0,20% | 252,00 |
| 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 |