81,500€
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 81,05 | 81,25 | 81,05 | 81,25 | -0,31% | - |
| 23.04.2026 | 81,15 | 81,65 | 81,05 | 81,50 | -1,39% | - |
| 22.04.2026 | 82,30 | 83,00 | 82,30 | 82,65 | 0,30% | - |
| 21.04.2026 | 82,90 | 83,55 | 82,40 | 82,40 | -1,14% | 180,00 |
| 20.04.2026 | 84,15 | 84,15 | 82,50 | 83,35 | 1,15% | - |
| 17.04.2026 | 82,65 | 83,35 | 82,40 | 82,40 | 0,06% | - |
| 16.04.2026 | 82,50 | 82,60 | 82,20 | 82,35 | -0,90% | - |
| 15.04.2026 | 83,05 | 83,50 | 83,00 | 83,10 | -0,95% | - |
| 14.04.2026 | 82,15 | 84,00 | 82,10 | 83,90 | 2,07% | - |
| 13.04.2026 | 82,95 | 83,50 | 82,00 | 82,20 | -1,50% | 207,00 |
| 10.04.2026 | 82,40 | 84,05 | 82,05 | 83,45 | 0,97% | 152,00 |
| 09.04.2026 | 83,50 | 84,25 | 82,65 | 82,65 | 2,23% | - |
| 08.04.2026 | 79,65 | 81,15 | 79,65 | 80,85 | 0,81% | - |
| 07.04.2026 | 80,25 | 80,30 | 80,20 | 80,20 | 0,50% | - |
| 02.04.2026 | 79,55 | 80,05 | 79,40 | 79,80 | -1,85% | - |
| 01.04.2026 | 81,15 | 81,30 | 81,15 | 81,30 | 3,63% | - |
| 31.03.2026 | 78,05 | 78,55 | 78,05 | 78,45 | 0,51% | - |
| 30.03.2026 | 78,00 | 78,25 | 77,00 | 78,05 | 0,32% | 2,00 |
| 27.03.2026 | 79,95 | 80,25 | 77,50 | 77,80 | -2,51% | 260,00 |
| 26.03.2026 | 80,10 | 80,10 | 79,20 | 79,80 | -0,25% | - |
| 25.03.2026 | 80,30 | 81,05 | 79,25 | 80,00 | 0,69% | 50,00 |
| 24.03.2026 | 78,65 | 80,60 | 78,55 | 79,45 | -0,56% | 2,00 |
| 23.03.2026 | 79,75 | 81,90 | 74,10 | 79,90 | -0,93% | 1.374,00 |
| 20.03.2026 | 80,25 | 81,30 | 79,60 | 80,65 | 0,50% | - |
| 19.03.2026 | 81,25 | 81,65 | 79,60 | 80,25 | -1,53% | - |
| 18.03.2026 | 82,45 | 83,15 | 81,40 | 81,50 | 0,87% | - |
| 17.03.2026 | 80,65 | 80,80 | 80,65 | 80,80 | -0,68% | - |
| 16.03.2026 | 81,35 | 81,70 | 81,30 | 81,35 | 0,37% | - |
| 13.03.2026 | 80,55 | 81,65 | 79,30 | 81,05 | 0,68% | - |
| 12.03.2026 | 80,75 | 80,85 | 79,50 | 80,50 | -0,80% | 209,00 |
| 11.03.2026 | 81,45 | 81,65 | 81,10 | 81,15 | 0,12% | 50,00 |
| 10.03.2026 | 80,60 | 81,15 | 80,60 | 81,05 | 0,56% | - |
| 09.03.2026 | 81,70 | 81,70 | 79,10 | 80,60 | -0,62% | 80,00 |
| 06.03.2026 | 82,30 | 82,65 | 81,10 | 81,10 | -0,43% | - |
| 05.03.2026 | 82,10 | 82,10 | 81,25 | 81,45 | -0,24% | - |
| 04.03.2026 | 81,85 | 81,85 | 81,05 | 81,65 | -1,63% | 3,00 |
| 03.03.2026 | 83,20 | 84,45 | 81,75 | 83,00 | -2,58% | - |
| 02.03.2026 | 85,35 | 85,35 | 85,10 | 85,20 | 0,00% | - |
| 27.02.2026 | 85,10 | 86,05 | 84,75 | 85,20 | 1,49% | 1.521,00 |
| 26.02.2026 | 84,20 | 84,20 | 83,95 | 83,95 | -0,83% | 1,00 |
| 25.02.2026 | 84,90 | 85,05 | 84,40 | 84,65 | -0,65% | - |
| 24.02.2026 | 85,60 | 86,10 | 84,70 | 85,20 | 0,89% | - |
| 23.02.2026 | 84,45 | 84,85 | 84,15 | 84,45 | -0,12% | - |
| 20.02.2026 | 84,55 | 84,90 | 84,30 | 84,55 | 0,71% | - |
| 19.02.2026 | 83,75 | 83,95 | 83,75 | 83,95 | 0,66% | - |
| 18.02.2026 | 83,15 | 83,40 | 83,15 | 83,40 | 0,00% | - |
| 17.02.2026 | 82,30 | 83,45 | 82,05 | 83,40 | 1,03% | 12,00 |
| 16.02.2026 | 82,70 | 82,95 | 81,95 | 82,55 | 0,24% | 217,00 |
| 13.02.2026 | 82,85 | 82,85 | 82,00 | 82,35 | -1,02% | - |
| 12.02.2026 | 83,05 | 83,30 | 83,05 | 83,20 | 0,24% | - |
| 11.02.2026 | 83,45 | 83,65 | 82,70 | 83,00 | 0,36% | 1.455,00 |
| 10.02.2026 | 82,65 | 82,75 | 82,55 | 82,70 | -0,18% | - |
| 09.02.2026 | 82,85 | 82,95 | 82,85 | 82,85 | 1,72% | - |
| 06.02.2026 | 82,25 | 82,55 | 81,10 | 81,45 | -1,45% | - |
| 05.02.2026 | 82,80 | 82,80 | 82,65 | 82,65 | 1,91% | - |
| 04.02.2026 | 80,90 | 81,10 | 80,90 | 81,10 | -0,43% | - |
| 03.02.2026 | 81,05 | 81,50 | 80,05 | 81,45 | 1,05% | 550,00 |
| 02.02.2026 | 80,00 | 80,65 | 79,95 | 80,60 | -0,37% | - |
| 30.01.2026 | 81,00 | 81,00 | 80,90 | 80,90 | -0,25% | - |
| 29.01.2026 | 82,00 | 82,20 | 80,75 | 81,10 | -2,05% | - |
| 28.01.2026 | 82,80 | 82,80 | 82,70 | 82,80 | 1,47% | - |
| 27.01.2026 | 81,85 | 82,35 | 81,40 | 81,60 | -1,21% | - |
| 26.01.2026 | 82,60 | 83,00 | 82,60 | 82,60 | -0,36% | - |
| 23.01.2026 | 82,85 | 82,95 | 82,85 | 82,90 | 1,53% | - |
| 22.01.2026 | 81,50 | 81,90 | 81,15 | 81,65 | 1,05% | 51,00 |
| 21.01.2026 | 80,15 | 81,15 | 79,25 | 80,80 | 1,64% | - |
| 20.01.2026 | 81,00 | 81,35 | 79,45 | 79,50 | -2,03% | 225,00 |
| 19.01.2026 | 80,20 | 81,85 | 80,20 | 81,15 | -0,25% | 16,00 |
| 16.01.2026 | 81,70 | 82,90 | 80,15 | 81,35 | -1,15% | 833,00 |
| 15.01.2026 | 80,55 | 82,40 | 79,75 | 82,30 | 2,43% | 84,00 |
| 14.01.2026 | 80,50 | 80,75 | 79,90 | 80,35 | -1,35% | 133,00 |
| 13.01.2026 | 81,50 | 81,50 | 81,45 | 81,45 | 0,00% | - |
| 12.01.2026 | 81,60 | 81,85 | 81,40 | 81,45 | 1,18% | - |
| 09.01.2026 | 80,50 | 80,50 | 80,40 | 80,50 | 0,44% | - |
| 08.01.2026 | 81,65 | 81,65 | 79,85 | 80,15 | -2,02% | 102,00 |
| 07.01.2026 | 81,75 | 81,80 | 81,70 | 81,80 | -0,30% | - |
| 06.01.2026 | 82,05 | 82,25 | 81,85 | 82,05 | 0,12% | - |
| 05.01.2026 | 82,15 | 83,20 | 81,15 | 81,95 | -0,43% | 9,00 |
| 02.01.2026 | 84,00 | 84,05 | 82,30 | 82,30 | -1,73% | 300,00 |
| 30.12.2025 | 83,55 | 83,90 | 83,55 | 83,75 | 0,12% | - |
| 29.12.2025 | 83,35 | 83,65 | 83,35 | 83,65 | 0,24% | - |
| 23.12.2025 | 83,90 | 83,95 | 83,10 | 83,45 | -0,54% | 80,00 |
| 22.12.2025 | 84,55 | 85,60 | 82,95 | 83,90 | -2,67% | 484,00 |
| 19.12.2025 | 85,55 | 86,60 | 82,20 | 86,20 | 0,88% | 447,00 |
| 18.12.2025 | 84,85 | 85,85 | 84,55 | 85,45 | 0,89% | 1.520,00 |
| 17.12.2025 | 85,60 | 85,70 | 84,10 | 84,70 | -0,65% | 495,00 |
| 16.12.2025 | 85,50 | 85,75 | 84,95 | 85,25 | -0,47% | 2.070,00 |
| 15.12.2025 | 85,30 | 86,80 | 84,30 | 85,65 | 1,12% | 36,00 |
| 12.12.2025 | 84,65 | 84,85 | 84,65 | 84,70 | 0,77% | - |
| 11.12.2025 | 84,35 | 84,35 | 84,00 | 84,05 | 0,12% | - |
| 10.12.2025 | 83,95 | 84,40 | 83,95 | 83,95 | -0,06% | - |
| 09.12.2025 | 82,85 | 84,75 | 81,95 | 84,00 | 1,02% | 600,00 |
| 08.12.2025 | 83,30 | 85,30 | 82,50 | 83,15 | -0,78% | 358,00 |
| 05.12.2025 | 88,75 | 89,35 | 83,20 | 83,80 | -5,95% | 415,00 |
| 04.12.2025 | 88,95 | 89,30 | 88,75 | 89,10 | 0,96% | - |
| 03.12.2025 | 88,35 | 88,45 | 88,05 | 88,25 | -0,28% | - |
| 02.12.2025 | 88,45 | 88,55 | 88,35 | 88,50 | 0,91% | - |
| 01.12.2025 | 88,55 | 88,55 | 87,20 | 87,70 | -1,07% | - |
| 28.11.2025 | 88,15 | 88,85 | 87,50 | 88,65 | 0,62% | - |
| 27.11.2025 | 87,25 | 88,35 | 87,00 | 88,10 | 1,03% | - |