76,325€
0,73%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 75,65 | 76,95 | 75,58 | 75,75 | -0,03% | 25,00 |
| 21.09.2026 | 76,28 | 77,83 | 75,10 | 75,78 | -0,13% | 300,00 |
| 18.09.2026 | 78,15 | 79,20 | 75,63 | 75,88 | -3,07% | 272,00 |
| 17.09.2026 | 77,78 | 78,98 | 76,88 | 78,28 | 0,38% | 13,00 |
| 16.09.2026 | 77,50 | 78,50 | 76,23 | 77,98 | 1,83% | 367,00 |
| 15.09.2026 | 76,03 | 76,85 | 75,30 | 76,58 | -0,33% | 418,00 |
| 14.09.2026 | 76,78 | 77,30 | 75,38 | 76,83 | -0,42% | 1,00 |
| 11.09.2026 | 78,23 | 78,60 | 76,08 | 77,15 | -0,13% | 185,00 |
| 10.09.2026 | 81,85 | 82,40 | 77,08 | 77,25 | -5,76% | 102,00 |
| 09.09.2026 | 82,48 | 82,93 | 81,55 | 81,98 | -0,73% | - |
| 08.09.2026 | 83,05 | 83,75 | 81,40 | 82,58 | -0,72% | 354,00 |
| 07.09.2026 | 84,15 | 84,50 | 82,35 | 83,18 | -1,07% | 1.674,00 |
| 04.09.2026 | 82,30 | 84,90 | 81,85 | 84,08 | 2,13% | 201,00 |
| 03.09.2026 | 81,28 | 82,85 | 79,50 | 82,33 | 1,76% | 1.341,00 |
| 02.09.2026 | 83,70 | 83,70 | 80,60 | 80,90 | -3,26% | 579,00 |
| 01.09.2026 | 87,75 | 87,78 | 82,60 | 83,63 | -5,35% | 276,00 |
| 31.08.2026 | 88,30 | 89,33 | 87,60 | 88,35 | 0,06% | 185,00 |
| 28.08.2026 | 87,78 | 89,38 | 87,78 | 88,30 | -0,06% | 757,00 |
| 27.08.2026 | 83,85 | 88,63 | 83,55 | 88,35 | 4,71% | 513,00 |
| 26.08.2026 | 82,60 | 85,78 | 82,10 | 84,38 | 1,23% | 1.674,00 |
| 25.08.2026 | 82,33 | 84,65 | 82,05 | 83,35 | 1,06% | 562,00 |
| 24.08.2026 | 83,15 | 83,85 | 81,60 | 82,48 | -0,48% | 596,00 |
| 21.08.2026 | 82,50 | 82,95 | 81,98 | 82,88 | 0,70% | 16,00 |
| 20.08.2026 | 82,23 | 83,40 | 81,40 | 82,30 | -0,54% | 117,00 |
| 19.08.2026 | 82,50 | 82,83 | 81,23 | 82,75 | 0,61% | 222,00 |
| 18.08.2026 | 86,90 | 86,90 | 81,38 | 82,25 | -5,00% | 1.141,00 |
| 17.08.2026 | 86,08 | 87,33 | 85,10 | 86,58 | 1,44% | 108,00 |
| 14.08.2026 | 85,28 | 87,25 | 84,55 | 85,35 | 1,46% | 1.428,00 |
| 13.08.2026 | 87,18 | 89,08 | 83,28 | 84,13 | -3,30% | 679,00 |
| 12.08.2026 | 83,13 | 87,35 | 81,95 | 87,00 | 3,91% | 942,00 |
| 11.08.2026 | 86,45 | 87,45 | 82,45 | 83,73 | -2,53% | 2.558,00 |
| 10.08.2026 | 87,33 | 91,55 | 85,83 | 85,90 | -2,39% | 1.680,00 |
| 07.08.2026 | 85,53 | 88,25 | 85,28 | 88,00 | 3,04% | 271,00 |
| 06.08.2026 | 84,83 | 87,10 | 84,65 | 85,40 | 0,77% | 140,00 |
| 05.08.2026 | 84,80 | 86,20 | 84,20 | 84,75 | -1,14% | 71,00 |
| 04.08.2026 | 84,83 | 86,03 | 84,43 | 85,73 | 1,15% | 21,00 |
| 03.08.2026 | 82,43 | 86,28 | 82,35 | 84,75 | 2,73% | 1.431,00 |
| 31.07.2026 | 83,95 | 85,15 | 82,18 | 82,50 | -0,66% | 215,00 |
| 30.07.2026 | 81,33 | 83,30 | 80,33 | 83,05 | 1,75% | 25,00 |
| 29.07.2026 | 81,13 | 82,55 | 79,80 | 81,63 | -3,17% | 1.357,00 |
| 28.07.2026 | 86,00 | 86,00 | 82,48 | 84,30 | 0,33% | 255,00 |
| 27.07.2026 | 84,40 | 85,60 | 83,05 | 84,03 | 0,63% | 262,00 |
| 24.07.2026 | 84,70 | 86,38 | 82,58 | 83,50 | -1,74% | 50,00 |
| 23.07.2026 | 84,93 | 85,65 | 81,23 | 84,98 | -2,58% | 452,00 |
| 22.07.2026 | 87,33 | 87,33 | 87,18 | 87,23 | -0,63% | - |
| 21.07.2026 | 87,65 | 89,35 | 87,45 | 87,78 | -0,11% | 840,00 |
| 20.07.2026 | 87,05 | 88,68 | 86,65 | 87,88 | 0,09% | 337,00 |
| 17.07.2026 | 87,83 | 89,25 | 86,98 | 87,80 | -2,06% | 424,00 |
| 16.07.2026 | 88,88 | 90,15 | 84,20 | 89,65 | 1,19% | 526,00 |
| 15.07.2026 | 84,10 | 90,65 | 84,05 | 88,60 | 4,14% | 919,00 |
| 14.07.2026 | 85,33 | 86,58 | 80,40 | 85,08 | -0,12% | 3.707,00 |
| 13.07.2026 | 85,25 | 85,25 | 83,13 | 85,18 | 1,07% | - |
| 10.07.2026 | 83,35 | 84,63 | 83,13 | 84,28 | 0,57% | 305,00 |
| 09.07.2026 | 83,65 | 85,75 | 81,63 | 83,80 | 0,27% | 1.498,00 |
| 08.07.2026 | 86,73 | 86,88 | 81,55 | 83,58 | -4,13% | 1.794,00 |
| 07.07.2026 | 90,50 | 90,50 | 86,80 | 87,18 | -4,15% | 258,00 |
| 06.07.2026 | 91,35 | 93,23 | 89,85 | 90,95 | -0,44% | 228,00 |
| 03.07.2026 | 87,38 | 93,00 | 86,88 | 91,35 | 4,82% | 3.158,00 |
| 02.07.2026 | 85,05 | 87,65 | 82,53 | 87,15 | 2,26% | 232,00 |
| 01.07.2026 | 84,25 | 85,88 | 82,68 | 85,23 | 0,95% | 213,00 |
| 30.06.2026 | 82,88 | 85,85 | 82,45 | 84,43 | 1,26% | 69,00 |
| 29.06.2026 | 82,93 | 85,18 | 82,50 | 83,38 | 1,21% | - |
| 26.06.2026 | 83,18 | 83,18 | 82,08 | 82,38 | -0,09% | - |
| 25.06.2026 | 81,03 | 85,78 | 80,55 | 82,45 | 1,82% | 1.862,00 |
| 24.06.2026 | 78,95 | 81,78 | 77,70 | 80,98 | 2,21% | 125,00 |
| 23.06.2026 | 78,55 | 80,78 | 77,73 | 79,23 | -1,83% | 53,00 |
| 22.06.2026 | 81,03 | 81,33 | 80,55 | 80,70 | -0,62% | - |
| 19.06.2026 | 79,38 | 81,53 | 78,63 | 81,20 | 2,92% | 30,00 |
| 18.06.2026 | 80,00 | 80,23 | 78,23 | 78,90 | -0,97% | 116,00 |
| 17.06.2026 | 78,63 | 80,05 | 78,58 | 79,68 | 1,69% | 352,00 |
| 16.06.2026 | 81,28 | 81,73 | 78,10 | 78,35 | -3,69% | 238,00 |
| 15.06.2026 | 82,25 | 84,25 | 80,80 | 81,35 | 0,18% | 417,00 |
| 12.06.2026 | 75,75 | 82,25 | 75,50 | 81,20 | 7,73% | 982,00 |
| 11.06.2026 | 74,23 | 77,63 | 74,03 | 75,38 | 1,11% | 552,00 |
| 10.06.2026 | 76,75 | 77,03 | 71,68 | 74,55 | -3,28% | 1.011,00 |
| 09.06.2026 | 77,75 | 77,78 | 75,50 | 77,08 | -0,71% | 260,00 |
| 08.06.2026 | 77,60 | 78,05 | 76,75 | 77,63 | -2,08% | 45,00 |
| 05.06.2026 | 80,75 | 81,35 | 79,28 | 79,28 | -3,85% | 121,00 |
| 04.06.2026 | 80,88 | 82,53 | 79,18 | 82,45 | 3,00% | 1.498,00 |
| 03.06.2026 | 82,95 | 83,15 | 78,83 | 80,05 | -3,58% | 1.228,00 |
| 02.06.2026 | 86,30 | 88,18 | 82,55 | 83,03 | -3,60% | 2.233,00 |
| 01.06.2026 | 86,80 | 87,58 | 84,38 | 86,13 | -1,18% | 369,00 |
| 29.05.2026 | 86,95 | 89,48 | 84,23 | 87,15 | 0,84% | 1.815,00 |
| 28.05.2026 | 84,08 | 87,75 | 83,03 | 86,43 | 5,36% | 223,00 |
| 27.05.2026 | 80,65 | 82,35 | 80,65 | 82,03 | 1,11% | 80,00 |
| 26.05.2026 | 81,75 | 82,43 | 80,90 | 81,13 | -0,79% | 340,00 |
| 25.05.2026 | 80,63 | 82,38 | 79,33 | 81,78 | 2,28% | 650,00 |
| 22.05.2026 | 82,70 | 83,38 | 78,33 | 79,95 | -2,65% | 1.558,00 |
| 21.05.2026 | 79,60 | 83,18 | 79,20 | 82,13 | 5,32% | 229,00 |
| 20.05.2026 | 80,48 | 80,88 | 77,23 | 77,98 | -1,79% | 524,00 |
| 19.05.2026 | 80,13 | 83,33 | 79,13 | 79,40 | 0,19% | 1.209,00 |
| 18.05.2026 | 82,08 | 82,55 | 77,48 | 79,25 | -4,20% | 486,00 |
| 15.05.2026 | 87,33 | 89,05 | 81,35 | 82,73 | -3,95% | 2.521,00 |
| 14.05.2026 | 82,45 | 89,83 | 82,30 | 86,13 | 7,19% | 2.880,00 |
| 13.05.2026 | 78,60 | 81,05 | 78,53 | 80,35 | 3,51% | 512,00 |
| 12.05.2026 | 78,30 | 79,23 | 75,75 | 77,63 | -1,27% | 897,00 |
| 11.05.2026 | 79,93 | 82,73 | 78,35 | 78,63 | 0,74% | 737,00 |
| 08.05.2026 | 78,23 | 78,33 | 78,05 | 78,05 | -0,79% | 3,00 |
| 07.05.2026 | 79,70 | 82,63 | 78,55 | 78,68 | -0,94% | 1.501,00 |
| 06.05.2026 | 79,53 | 83,73 | 78,65 | 79,43 | 0,92% | 788,00 |