72,850€
-1,09%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,65 | 73,90 | 72,60 | 72,85 | -1,09% | 50,00 |
| 18.04.2024 | 73,45 | 73,85 | 72,50 | 73,65 | 0,27% | - |
| 17.04.2024 | 74,05 | 74,40 | 73,35 | 73,45 | -0,94% | - |
| 16.04.2024 | 75,65 | 75,75 | 73,60 | 74,15 | -1,98% | 2,00 |
| 15.04.2024 | 75,35 | 76,90 | 75,25 | 75,65 | 0,40% | 93,00 |
| 12.04.2024 | 75,65 | 76,70 | 75,10 | 75,35 | -0,40% | 178,00 |
| 11.04.2024 | 74,65 | 75,90 | 74,45 | 75,65 | 1,34% | 110,00 |
| 10.04.2024 | 74,05 | 75,40 | 73,60 | 74,65 | 0,95% | 45,00 |
| 09.04.2024 | 74,45 | 74,45 | 73,45 | 73,95 | -0,67% | - |
| 08.04.2024 | 73,45 | 75,40 | 73,05 | 74,45 | 1,36% | - |
| 05.04.2024 | 73,75 | 73,80 | 73,00 | 73,45 | -0,41% | - |
| 04.04.2024 | 73,05 | 74,15 | 73,00 | 73,75 | 0,82% | 211,00 |
| 03.04.2024 | 72,35 | 73,20 | 71,75 | 73,15 | 1,11% | - |
| 02.04.2024 | 74,45 | 74,75 | 72,25 | 72,35 | -2,85% | 77,00 |
| 28.03.2024 | 73,23 | 74,60 | 73,13 | 74,48 | 1,71% | 25,00 |
| 27.03.2024 | 73,53 | 74,45 | 72,23 | 73,23 | -0,34% | - |
| 26.03.2024 | 68,55 | 74,45 | 68,55 | 73,48 | 7,18% | 1.403,00 |
| 25.03.2024 | 67,78 | 68,80 | 67,30 | 68,55 | 1,14% | 71,00 |
| 22.03.2024 | 66,88 | 67,78 | 66,55 | 67,78 | 1,35% | 45,00 |
| 21.03.2024 | 67,38 | 67,38 | 66,15 | 66,88 | -0,37% | 120,00 |
| 20.03.2024 | 67,28 | 67,28 | 66,13 | 67,13 | -0,22% | 75,00 |
| 19.03.2024 | 67,75 | 68,00 | 66,43 | 67,28 | -0,70% | - |
| 18.03.2024 | 68,43 | 68,83 | 67,45 | 67,75 | -0,99% | 15,00 |
| 15.03.2024 | 69,15 | 69,25 | 67,98 | 68,43 | -0,98% | 205,00 |
| 14.03.2024 | 70,25 | 70,70 | 69,03 | 69,10 | -1,64% | 15,00 |
| 13.03.2024 | 69,18 | 70,33 | 69,18 | 70,25 | 1,41% | 81,00 |
| 12.03.2024 | 69,10 | 69,73 | 68,93 | 69,28 | 0,25% | 137,00 |
| 11.03.2024 | 68,93 | 69,53 | 68,80 | 69,10 | 0,25% | - |
| 08.03.2024 | 69,93 | 69,98 | 68,78 | 68,93 | -1,43% | 153,00 |
| 07.03.2024 | 69,38 | 69,93 | 68,75 | 69,93 | 0,79% | 52,00 |
| 06.03.2024 | 68,63 | 70,25 | 68,33 | 69,38 | 1,09% | - |
| 05.03.2024 | 69,33 | 70,00 | 68,10 | 68,63 | -1,01% | - |
| 04.03.2024 | 70,58 | 71,23 | 68,90 | 69,33 | -1,70% | 264,00 |
| 01.03.2024 | 69,33 | 70,80 | 69,25 | 70,53 | 1,73% | 459,00 |
| 29.02.2024 | 70,70 | 70,75 | 68,83 | 69,33 | -1,88% | 80,00 |
| 28.02.2024 | 69,68 | 70,73 | 68,65 | 70,65 | 1,40% | 170,00 |
| 27.02.2024 | 68,13 | 70,20 | 68,03 | 69,68 | 2,20% | 60,00 |
| 26.02.2024 | 67,80 | 68,60 | 67,15 | 68,18 | 0,63% | - |
| 23.02.2024 | 67,63 | 67,85 | 66,95 | 67,75 | 0,18% | 5,00 |
| 22.02.2024 | 66,88 | 67,78 | 66,78 | 67,63 | 1,12% | 220,00 |
| 21.02.2024 | 66,33 | 67,18 | 66,25 | 66,88 | 0,83% | - |
| 20.02.2024 | 66,08 | 66,95 | 65,88 | 66,33 | 0,38% | 25,00 |
| 19.02.2024 | 66,83 | 67,10 | 66,03 | 66,08 | -1,12% | 75,00 |
| 16.02.2024 | 66,18 | 67,80 | 66,10 | 66,83 | 0,98% | 80,00 |
| 15.02.2024 | 66,13 | 66,80 | 66,03 | 66,18 | 0,00% | 60,00 |
| 14.02.2024 | 65,83 | 66,48 | 65,80 | 66,18 | 0,53% | - |
| 13.02.2024 | 66,03 | 66,83 | 65,78 | 65,83 | -0,23% | 95,00 |
| 12.02.2024 | 64,55 | 66,40 | 64,55 | 65,98 | 2,21% | 25,00 |
| 09.02.2024 | 64,48 | 64,83 | 64,13 | 64,55 | 0,12% | - |
| 08.02.2024 | 63,98 | 64,88 | 63,63 | 64,48 | 0,78% | - |
| 07.02.2024 | 64,43 | 67,18 | 63,65 | 63,98 | -0,70% | - |
| 06.02.2024 | 63,83 | 64,55 | 62,73 | 64,43 | 0,94% | - |
| 05.02.2024 | 65,68 | 65,75 | 63,68 | 63,83 | -2,74% | 360,00 |
| 02.02.2024 | 66,43 | 66,83 | 65,53 | 65,63 | -1,43% | 125,00 |
| 01.02.2024 | 66,28 | 66,75 | 65,95 | 66,58 | 0,45% | 93,00 |
| 31.01.2024 | 66,95 | 67,45 | 65,88 | 66,28 | -0,93% | 374,00 |
| 30.01.2024 | 67,33 | 67,93 | 66,78 | 66,90 | -0,63% | 30,00 |
| 29.01.2024 | 67,83 | 68,50 | 67,18 | 67,33 | -0,96% | - |
| 26.01.2024 | 67,73 | 68,15 | 67,30 | 67,98 | 0,37% | 80,00 |
| 25.01.2024 | 67,53 | 68,05 | 67,48 | 67,73 | 0,22% | 60,00 |
| 24.01.2024 | 66,93 | 68,08 | 66,93 | 67,58 | 0,90% | - |
| 23.01.2024 | 66,03 | 67,45 | 65,83 | 66,98 | 1,44% | 40,00 |
| 22.01.2024 | 65,38 | 66,30 | 65,38 | 66,03 | 0,99% | - |
| 19.01.2024 | 65,38 | 65,68 | 64,45 | 65,38 | -0,08% | - |
| 18.01.2024 | 64,23 | 65,55 | 64,23 | 65,43 | 1,87% | - |
| 17.01.2024 | 63,58 | 64,63 | 63,58 | 64,23 | -0,16% | 280,00 |
| 16.01.2024 | 65,28 | 66,18 | 63,83 | 64,33 | -1,61% | 92,00 |
| 15.01.2024 | 66,28 | 66,70 | 65,38 | 65,38 | -1,43% | 150,00 |
| 12.01.2024 | 65,38 | 66,43 | 65,38 | 66,33 | 1,38% | - |
| 11.01.2024 | 65,83 | 66,23 | 65,30 | 65,43 | -0,76% | - |
| 10.01.2024 | 65,93 | 66,30 | 65,58 | 65,93 | -0,15% | - |
| 09.01.2024 | 66,33 | 66,60 | 65,73 | 66,03 | -0,45% | 38,00 |
| 08.01.2024 | 65,43 | 66,53 | 64,30 | 66,33 | 1,30% | 80,00 |
| 05.01.2024 | 64,73 | 65,68 | 64,13 | 65,48 | 0,85% | 80,00 |
| 04.01.2024 | 64,08 | 65,38 | 64,08 | 64,93 | 1,17% | - |
| 03.01.2024 | 65,53 | 66,65 | 64,18 | 64,18 | -2,28% | 70,00 |
| 02.01.2024 | 65,90 | 67,70 | 65,03 | 65,68 | -0,34% | 195,00 |
| 29.12.2023 | 65,25 | 66,20 | 65,20 | 65,90 | 1,00% | - |
| 28.12.2023 | 65,68 | 66,33 | 64,40 | 65,25 | -0,80% | 24,00 |
| 27.12.2023 | 64,83 | 66,08 | 64,83 | 65,78 | 1,70% | 177,00 |
| 22.12.2023 | 64,28 | 64,98 | 64,10 | 64,68 | 0,47% | 500,00 |
| 21.12.2023 | 62,20 | 66,25 | 61,80 | 64,38 | 3,37% | 1.391,00 |
| 20.12.2023 | 61,73 | 63,48 | 61,65 | 62,28 | 0,89% | 154,00 |
| 19.12.2023 | 61,83 | 62,20 | 61,35 | 61,73 | -0,08% | - |
| 18.12.2023 | 62,33 | 62,35 | 61,13 | 61,78 | -0,76% | 140,00 |
| 15.12.2023 | 62,03 | 62,95 | 61,55 | 62,25 | 0,44% | - |
| 14.12.2023 | 60,20 | 62,53 | 60,20 | 61,98 | 2,95% | 160,00 |
| 13.12.2023 | 60,28 | 60,85 | 60,05 | 60,20 | -0,12% | - |
| 12.12.2023 | 60,38 | 60,73 | 60,00 | 60,28 | -0,17% | - |
| 11.12.2023 | 61,03 | 61,58 | 60,20 | 60,38 | -0,98% | - |
| 08.12.2023 | 60,20 | 61,20 | 59,98 | 60,98 | 1,46% | 17,00 |
| 07.12.2023 | 60,68 | 60,85 | 59,35 | 60,10 | -0,95% | 25,00 |
| 06.12.2023 | 59,93 | 60,98 | 59,93 | 60,68 | 1,25% | 15,00 |
| 05.12.2023 | 59,43 | 60,40 | 59,33 | 59,93 | 0,93% | - |
| 04.12.2023 | 59,38 | 60,63 | 59,20 | 59,38 | -0,08% | 271,00 |
| 01.12.2023 | 59,08 | 59,45 | 57,68 | 59,43 | 0,76% | 59,00 |
| 30.11.2023 | 61,78 | 61,78 | 58,98 | 58,98 | -4,38% | 200,00 |
| 29.11.2023 | 60,88 | 62,05 | 60,88 | 61,68 | 1,31% | 50,00 |
| 28.11.2023 | 60,93 | 62,05 | 60,38 | 60,88 | -0,08% | 100,00 |
| 27.11.2023 | 61,30 | 62,50 | 60,93 | 60,93 | -0,81% | 20,00 |