72,250€
-12,53%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,10 | 82,40 | 69,65 | 72,25 | -12,53% | 2.454,00 |
| 19.12.2024 | 82,95 | 84,00 | 82,60 | 82,60 | -0,42% | - |
| 18.12.2024 | 82,95 | 84,10 | 82,75 | 82,95 | 0,00% | - |
| 17.12.2024 | 84,85 | 84,85 | 82,90 | 82,95 | -2,24% | 119,00 |
| 16.12.2024 | 86,10 | 86,15 | 84,50 | 84,85 | -1,45% | 12,00 |
| 13.12.2024 | 86,55 | 86,85 | 86,05 | 86,10 | -0,52% | 855,00 |
| 12.12.2024 | 86,35 | 86,90 | 85,40 | 86,55 | 0,23% | - |
| 11.12.2024 | 85,45 | 87,00 | 85,35 | 86,35 | 1,05% | 155,00 |
| 10.12.2024 | 83,55 | 86,05 | 83,55 | 85,45 | 2,03% | 460,00 |
| 09.12.2024 | 83,75 | 84,40 | 83,60 | 83,75 | 0,12% | - |
| 06.12.2024 | 82,25 | 84,15 | 82,20 | 83,65 | 1,46% | - |
| 05.12.2024 | 81,20 | 82,85 | 81,10 | 82,45 | 1,54% | - |
| 04.12.2024 | 81,45 | 82,45 | 81,15 | 81,20 | -0,31% | - |
| 03.12.2024 | 80,85 | 81,80 | 80,65 | 81,45 | 0,74% | 18,00 |
| 02.12.2024 | 80,85 | 82,40 | 80,65 | 80,85 | 0,00% | - |
| 29.11.2024 | 80,90 | 81,05 | 80,45 | 80,85 | -0,06% | 90,00 |
| 28.11.2024 | 81,45 | 81,75 | 80,70 | 80,90 | -0,68% | 18,00 |
| 27.11.2024 | 80,95 | 81,50 | 80,40 | 81,45 | 0,62% | 250,00 |
| 26.11.2024 | 82,45 | 82,85 | 80,75 | 80,95 | -1,82% | - |
| 25.11.2024 | 83,45 | 83,60 | 81,60 | 82,45 | -1,08% | - |
| 22.11.2024 | 82,35 | 84,15 | 82,20 | 83,35 | 1,21% | 24,00 |
| 21.11.2024 | 82,55 | 82,70 | 81,15 | 82,35 | -0,24% | 160,00 |
| 20.11.2024 | 81,25 | 82,65 | 81,10 | 82,55 | 1,85% | - |
| 19.11.2024 | 81,45 | 81,75 | 79,85 | 81,05 | 0,00% | 155,00 |
| 18.11.2024 | 81,05 | 81,45 | 80,20 | 81,05 | 0,00% | 30,00 |
| 15.11.2024 | 79,45 | 81,10 | 78,80 | 81,05 | 1,89% | - |
| 14.11.2024 | 78,65 | 79,65 | 77,85 | 79,55 | 1,14% | 1,00 |
| 13.11.2024 | 79,40 | 79,75 | 78,30 | 78,65 | -0,88% | - |
| 12.11.2024 | 80,90 | 80,90 | 79,20 | 79,35 | -1,92% | 105,00 |
| 11.11.2024 | 80,75 | 81,20 | 80,45 | 80,90 | 0,19% | 80,00 |
| 08.11.2024 | 82,00 | 82,00 | 80,20 | 80,75 | -1,52% | 540,00 |
| 07.11.2024 | 80,50 | 82,25 | 80,25 | 82,00 | 1,80% | 100,00 |
| 06.11.2024 | 81,05 | 81,75 | 79,35 | 80,55 | -0,68% | 20,00 |
| 05.11.2024 | 81,45 | 81,60 | 80,55 | 81,10 | -0,43% | 13,00 |
| 04.11.2024 | 81,85 | 82,85 | 81,35 | 81,45 | -0,49% | - |
| 01.11.2024 | 80,25 | 82,25 | 80,10 | 81,85 | 1,99% | 20,00 |
| 31.10.2024 | 80,95 | 80,95 | 79,60 | 80,25 | -0,86% | 50,00 |
| 30.10.2024 | 81,95 | 82,15 | 80,85 | 80,95 | -1,40% | 70,00 |
| 29.10.2024 | 82,30 | 82,50 | 81,60 | 82,10 | -0,24% | 30,00 |
| 28.10.2024 | 83,30 | 83,55 | 82,10 | 82,30 | -0,72% | 45,00 |
| 25.10.2024 | 82,85 | 84,45 | 82,65 | 82,90 | 0,06% | 10,00 |
| 24.10.2024 | 82,20 | 84,10 | 81,80 | 82,85 | 0,79% | - |
| 23.10.2024 | 82,65 | 83,15 | 81,95 | 82,20 | -0,48% | - |
| 22.10.2024 | 82,70 | 82,85 | 81,25 | 82,60 | -0,18% | 165,00 |
| 21.10.2024 | 83,80 | 84,30 | 82,55 | 82,75 | -1,25% | 20,00 |
| 18.10.2024 | 84,75 | 85,30 | 83,70 | 83,80 | -1,12% | - |
| 17.10.2024 | 84,45 | 84,90 | 83,55 | 84,75 | 0,36% | 200,00 |
| 16.10.2024 | 84,85 | 85,15 | 83,95 | 84,45 | -0,47% | 197,00 |
| 15.10.2024 | 85,45 | 85,80 | 84,65 | 84,85 | -0,70% | - |
| 14.10.2024 | 85,75 | 86,20 | 84,70 | 85,45 | -0,35% | 50,00 |
| 11.10.2024 | 85,15 | 86,25 | 84,40 | 85,75 | 0,70% | 43,00 |
| 10.10.2024 | 84,25 | 85,20 | 83,35 | 85,15 | 1,07% | 300,00 |
| 09.10.2024 | 84,45 | 84,55 | 83,50 | 84,25 | -0,24% | - |
| 08.10.2024 | 85,20 | 85,35 | 84,35 | 84,45 | -0,88% | - |
| 07.10.2024 | 85,35 | 86,00 | 84,30 | 85,20 | -0,18% | 150,00 |
| 04.10.2024 | 84,45 | 85,70 | 84,05 | 85,35 | 1,19% | 6,00 |
| 03.10.2024 | 86,20 | 86,50 | 84,00 | 84,35 | -2,71% | 80,00 |
| 02.10.2024 | 85,85 | 87,65 | 85,20 | 86,70 | 0,99% | 744,00 |
| 01.10.2024 | 87,75 | 88,15 | 85,55 | 85,85 | -2,17% | - |
| 30.09.2024 | 86,75 | 88,30 | 85,85 | 87,75 | 1,27% | - |
| 27.09.2024 | 85,65 | 87,40 | 85,50 | 86,65 | 1,17% | 1.011,00 |
| 26.09.2024 | 86,45 | 87,10 | 83,55 | 85,65 | -0,35% | 745,00 |
| 25.09.2024 | 85,05 | 86,30 | 84,85 | 85,95 | 1,06% | 180,00 |
| 24.09.2024 | 84,95 | 85,35 | 84,45 | 85,05 | 0,47% | 39,00 |
| 23.09.2024 | 84,25 | 85,15 | 83,90 | 84,65 | 0,47% | 280,00 |
| 20.09.2024 | 85,10 | 85,35 | 83,95 | 84,25 | -1,12% | 30,00 |
| 19.09.2024 | 84,95 | 85,80 | 84,55 | 85,20 | 0,18% | 202,00 |
| 18.09.2024 | 83,75 | 85,30 | 83,75 | 85,05 | 1,55% | 78,00 |
| 17.09.2024 | 81,65 | 84,75 | 81,55 | 83,75 | 2,57% | 479,00 |
| 16.09.2024 | 81,30 | 82,20 | 80,75 | 81,65 | 0,43% | 13,00 |
| 13.09.2024 | 80,25 | 81,65 | 79,90 | 81,30 | 1,31% | 450,00 |
| 12.09.2024 | 80,95 | 81,05 | 79,25 | 80,25 | -0,86% | 14,00 |
| 11.09.2024 | 79,65 | 81,05 | 78,10 | 80,95 | 1,63% | - |
| 10.09.2024 | 78,95 | 80,45 | 78,35 | 79,65 | 0,76% | 40,00 |
| 09.09.2024 | 78,25 | 79,15 | 78,25 | 79,05 | 1,15% | 40,00 |
| 06.09.2024 | 78,65 | 79,35 | 78,00 | 78,15 | -0,64% | - |
| 05.09.2024 | 79,25 | 79,65 | 78,35 | 78,65 | -0,76% | - |
| 04.09.2024 | 78,65 | 79,70 | 78,45 | 79,25 | 0,13% | 75,00 |
| 03.09.2024 | 81,35 | 81,45 | 78,95 | 79,15 | -2,70% | 51,00 |
| 02.09.2024 | 79,35 | 81,35 | 78,70 | 81,35 | 2,39% | 50,00 |
| 30.08.2024 | 79,80 | 81,85 | 79,45 | 79,45 | -0,44% | 153,00 |
| 29.08.2024 | 80,05 | 80,45 | 79,30 | 79,80 | -0,31% | 40,00 |
| 28.08.2024 | 81,20 | 81,30 | 79,80 | 80,05 | -1,42% | - |
| 27.08.2024 | 79,95 | 81,65 | 79,60 | 81,20 | 1,56% | - |
| 26.08.2024 | 79,45 | 80,65 | 79,45 | 79,95 | 0,50% | - |
| 23.08.2024 | 78,25 | 79,90 | 78,25 | 79,55 | 1,79% | 63,00 |
| 22.08.2024 | 78,55 | 79,05 | 78,15 | 78,15 | -0,51% | 25,00 |
| 21.08.2024 | 77,45 | 78,75 | 76,95 | 78,55 | 1,42% | 100,00 |
| 20.08.2024 | 78,85 | 79,30 | 77,45 | 77,45 | -1,78% | 68,00 |
| 19.08.2024 | 78,45 | 79,65 | 78,10 | 78,85 | 0,51% | 240,00 |
| 16.08.2024 | 75,65 | 79,05 | 75,35 | 78,45 | 3,70% | 338,00 |
| 15.08.2024 | 74,75 | 76,30 | 74,25 | 75,65 | 1,20% | 30,00 |
| 14.08.2024 | 74,85 | 74,95 | 74,40 | 74,75 | -0,13% | 100,00 |
| 13.08.2024 | 74,30 | 75,20 | 73,70 | 74,85 | 0,74% | 320,00 |
| 12.08.2024 | 74,35 | 74,60 | 73,90 | 74,30 | 0,07% | 15,00 |
| 09.08.2024 | 73,85 | 75,05 | 73,30 | 74,25 | 0,27% | 64,00 |
| 08.08.2024 | 74,15 | 74,50 | 72,95 | 74,05 | 0,00% | 25,00 |
| 07.08.2024 | 74,25 | 74,75 | 73,80 | 74,05 | 0,68% | - |
| 06.08.2024 | 73,05 | 74,35 | 72,60 | 73,55 | 0,55% | - |
| 05.08.2024 | 74,00 | 74,00 | 71,65 | 73,15 | -1,15% | 357,00 |