82,500€
0,46%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 82,70 | 82,80 | 81,93 | 82,48 | 0,43% | - |
| 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 |
| 05.05.2026 | 82,33 | 83,33 | 78,55 | 78,70 | -6,00% | 1.115,00 |
| 04.05.2026 | 82,58 | 85,08 | 82,20 | 83,73 | 2,35% | 376,00 |
| 30.04.2026 | 83,65 | 83,88 | 80,53 | 81,80 | -2,68% | 928,00 |
| 29.04.2026 | 87,08 | 88,20 | 81,70 | 84,05 | -5,69% | 5.904,00 |
| 28.04.2026 | 82,35 | 89,15 | 79,83 | 89,13 | 8,29% | 630,00 |
| 27.04.2026 | 81,68 | 82,45 | 81,45 | 82,30 | -0,81% | - |
| 24.04.2026 | 84,85 | 85,88 | 80,83 | 82,98 | -1,95% | 957,00 |
| 23.04.2026 | 87,10 | 87,10 | 84,58 | 84,63 | -4,35% | 3.667,00 |
| 22.04.2026 | 86,68 | 90,20 | 86,68 | 88,48 | 0,06% | 24,00 |
| 21.04.2026 | 88,18 | 90,23 | 86,98 | 88,43 | 0,83% | 914,00 |
| 20.04.2026 | 93,23 | 93,23 | 87,55 | 87,70 | -4,93% | 987,00 |
| 17.04.2026 | 92,98 | 93,53 | 91,23 | 92,25 | -1,73% | 3.175,00 |
| 16.04.2026 | 90,20 | 94,45 | 89,80 | 93,88 | 5,24% | 2.813,00 |
| 15.04.2026 | 80,83 | 91,73 | 80,63 | 89,20 | 11,43% | 13.413,00 |
| 14.04.2026 | 78,55 | 81,98 | 78,55 | 80,05 | 1,59% | 3.219,00 |
| 13.04.2026 | 79,83 | 81,63 | 75,78 | 78,80 | -3,43% | 1.468,00 |
| 10.04.2026 | 77,30 | 82,73 | 76,55 | 81,60 | 2,48% | 4.681,00 |
| 09.04.2026 | 79,85 | 79,85 | 79,23 | 79,63 | -0,78% | - |
| 08.04.2026 | 73,63 | 80,60 | 73,63 | 80,25 | 9,22% | 266,00 |
| 07.04.2026 | 75,88 | 76,75 | 72,33 | 73,48 | -0,51% | 1.110,00 |
| 02.04.2026 | 70,95 | 75,45 | 69,90 | 73,85 | 2,21% | 2.151,00 |
| 01.04.2026 | 72,75 | 74,45 | 68,85 | 72,25 | 0,28% | 5.018,00 |
| 31.03.2026 | 70,00 | 72,15 | 70,00 | 72,05 | 2,13% | - |
| 30.03.2026 | 71,25 | 72,65 | 68,25 | 70,55 | -2,42% | 5.412,00 |
| 27.03.2026 | 75,40 | 75,60 | 72,00 | 72,30 | -2,82% | 1.608,00 |
| 26.03.2026 | 75,40 | 75,90 | 71,20 | 74,40 | -1,13% | 4.444,00 |
| 25.03.2026 | 75,15 | 75,25 | 73,60 | 75,25 | 2,94% | 1,00 |
| 24.03.2026 | 76,05 | 78,40 | 72,15 | 73,10 | -5,56% | 4.706,00 |
| 23.03.2026 | 77,30 | 80,50 | 73,20 | 77,40 | -0,90% | 6.730,00 |
| 20.03.2026 | 79,40 | 83,15 | 77,00 | 78,10 | -1,39% | 5.147,00 |
| 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 |