105,000€
0,57%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 104,40 | 105,30 | 104,00 | 105,00 | 0,57% | 1.903,00 |
| 15.05.2025 | 103,20 | 105,50 | 103,20 | 104,40 | -0,19% | 2.185,00 |
| 14.05.2025 | 103,60 | 105,30 | 103,60 | 104,60 | 0,48% | 1.559,00 |
| 13.05.2025 | 101,30 | 105,60 | 101,10 | 104,10 | 3,48% | 2.741,00 |
| 12.05.2025 | 103,80 | 105,60 | 100,00 | 100,60 | -2,14% | 3.913,00 |
| 09.05.2025 | 101,20 | 103,80 | 101,20 | 102,80 | 1,38% | 1.755,00 |
| 08.05.2025 | 102,50 | 102,90 | 100,50 | 101,40 | -0,78% | 1.833,00 |
| 07.05.2025 | 102,50 | 102,70 | 101,20 | 102,20 | 0,10% | 1.616,00 |
| 06.05.2025 | 99,70 | 102,40 | 99,00 | 102,10 | 1,90% | 4.150,00 |
| 05.05.2025 | 101,20 | 102,00 | 99,70 | 100,20 | -1,18% | 5.192,00 |
| 02.05.2025 | 98,90 | 101,80 | 98,70 | 101,40 | 2,53% | 4.131,00 |
| 30.04.2025 | 98,95 | 99,80 | 98,00 | 98,90 | -0,20% | 3.262,00 |
| 29.04.2025 | 98,35 | 99,30 | 98,20 | 99,10 | 0,15% | 7.916,00 |
| 28.04.2025 | 98,80 | 99,70 | 98,50 | 98,95 | -0,10% | 2.051,00 |
| 25.04.2025 | 96,85 | 99,40 | 96,85 | 99,05 | 2,22% | 3.874,00 |
| 24.04.2025 | 96,90 | 97,90 | 95,70 | 96,90 | 0,16% | 2.869,00 |
| 23.04.2025 | 95,95 | 97,30 | 94,50 | 96,75 | 1,36% | 3.605,00 |
| 22.04.2025 | 93,50 | 95,80 | 93,30 | 95,45 | 1,60% | 2.060,00 |
| 17.04.2025 | 91,50 | 94,60 | 91,50 | 93,95 | 2,62% | 1.964,00 |
| 16.04.2025 | 91,00 | 92,45 | 90,90 | 91,55 | -0,22% | 1.558,00 |
| 15.04.2025 | 89,65 | 92,10 | 89,20 | 91,75 | 2,34% | 4.892,00 |
| 14.04.2025 | 87,90 | 89,95 | 87,65 | 89,65 | 2,28% | 3.412,00 |
| 11.04.2025 | 86,70 | 87,80 | 85,80 | 87,65 | 1,15% | 381,00 |
| 10.04.2025 | 87,40 | 87,80 | 85,45 | 86,65 | -0,52% | 1.958,00 |
| 09.04.2025 | 83,40 | 87,70 | 82,20 | 87,10 | 3,88% | 1.503,00 |
| 08.04.2025 | 85,00 | 86,35 | 83,25 | 83,85 | -0,12% | 1.675,00 |
| 07.04.2025 | 76,70 | 85,30 | 76,40 | 83,95 | -0,53% | 8.095,00 |
| 04.04.2025 | 87,40 | 87,85 | 83,70 | 84,40 | -3,71% | 4.421,00 |
| 03.04.2025 | 88,30 | 89,95 | 87,60 | 87,65 | -2,61% | 2.152,00 |
| 02.04.2025 | 89,90 | 90,20 | 89,00 | 90,00 | 0,00% | 2.633,00 |
| 01.04.2025 | 89,50 | 91,85 | 89,25 | 90,00 | 0,78% | 3.588,00 |
| 31.03.2025 | 88,20 | 89,70 | 87,70 | 89,30 | 0,90% | 2.829,00 |
| 28.03.2025 | 89,60 | 90,65 | 88,30 | 88,50 | -1,34% | 2.807,00 |
| 27.03.2025 | 86,80 | 90,35 | 86,70 | 89,70 | 2,93% | 5.464,00 |
| 26.03.2025 | 88,60 | 88,85 | 86,80 | 87,15 | -1,58% | 2.623,00 |
| 25.03.2025 | 84,55 | 88,90 | 84,25 | 88,55 | 4,98% | 7.927,00 |
| 24.03.2025 | 84,80 | 85,60 | 83,90 | 84,35 | -0,12% | 1.661,00 |
| 21.03.2025 | 84,80 | 84,80 | 83,25 | 84,45 | -0,47% | 600,00 |
| 20.03.2025 | 86,95 | 87,10 | 84,40 | 84,85 | -2,47% | 758,00 |
| 19.03.2025 | 85,50 | 87,30 | 85,40 | 87,00 | 1,58% | 1.904,00 |
| 18.03.2025 | 85,20 | 86,30 | 84,50 | 85,65 | 0,76% | 4.592,00 |
| 17.03.2025 | 83,40 | 85,10 | 83,30 | 85,00 | 1,86% | 1.363,00 |
| 14.03.2025 | 81,40 | 83,60 | 81,05 | 83,45 | 2,83% | 1.479,00 |
| 13.03.2025 | 82,30 | 82,50 | 80,80 | 81,15 | -1,46% | 2.037,00 |
| 12.03.2025 | 82,50 | 83,25 | 82,05 | 82,35 | 0,24% | 799,00 |
| 11.03.2025 | 83,95 | 85,60 | 81,45 | 82,15 | -1,79% | 3.289,00 |
| 10.03.2025 | 84,70 | 85,35 | 83,00 | 83,65 | -1,06% | 7.397,00 |
| 07.03.2025 | 84,30 | 85,75 | 83,50 | 84,55 | 0,12% | 1.946,00 |
| 06.03.2025 | 81,95 | 85,80 | 81,90 | 84,45 | 3,56% | 4.520,00 |
| 05.03.2025 | 79,50 | 83,20 | 79,40 | 81,55 | 2,64% | 3.451,00 |
| 04.03.2025 | 78,90 | 80,25 | 78,60 | 79,45 | 0,51% | 2.719,00 |
| 03.03.2025 | 79,40 | 80,75 | 78,90 | 79,05 | -0,38% | 2.351,00 |
| 28.02.2025 | 78,50 | 79,55 | 78,30 | 79,35 | 0,76% | 951,00 |
| 27.02.2025 | 78,60 | 79,05 | 77,70 | 78,75 | 0,38% | 275,00 |
| 26.02.2025 | 78,00 | 79,20 | 77,90 | 78,45 | 0,77% | 2.431,00 |
| 25.02.2025 | 77,70 | 78,30 | 77,40 | 77,85 | 0,26% | 1.111,00 |
| 24.02.2025 | 78,20 | 78,75 | 77,50 | 77,65 | 0,13% | 1.106,00 |
| 21.02.2025 | 77,90 | 78,75 | 77,20 | 77,55 | -0,51% | 775,00 |
| 20.02.2025 | 77,10 | 78,50 | 77,00 | 77,95 | 1,30% | 1.366,00 |
| 19.02.2025 | 78,20 | 78,35 | 76,15 | 76,95 | -1,54% | 1.284,00 |
| 18.02.2025 | 77,60 | 78,80 | 77,10 | 78,15 | 0,77% | 2.406,00 |
| 17.02.2025 | 75,80 | 77,70 | 75,30 | 77,55 | 2,24% | 1.990,00 |
| 14.02.2025 | 75,30 | 76,15 | 75,30 | 75,85 | 0,80% | 1.985,00 |
| 13.02.2025 | 75,10 | 75,95 | 74,70 | 75,25 | 0,40% | 2.033,00 |
| 12.02.2025 | 73,40 | 74,95 | 73,00 | 74,95 | 1,90% | 1.704,00 |
| 11.02.2025 | 73,80 | 74,00 | 73,20 | 73,55 | -0,41% | 308,00 |
| 10.02.2025 | 72,90 | 74,20 | 72,60 | 73,85 | 0,96% | 1.879,00 |
| 07.02.2025 | 74,00 | 74,80 | 72,90 | 73,15 | -1,22% | 2.348,00 |
| 06.02.2025 | 72,90 | 74,30 | 72,90 | 74,05 | 1,37% | 2.179,00 |
| 05.02.2025 | 72,50 | 73,15 | 72,05 | 73,05 | 0,48% | 1.240,00 |
| 04.02.2025 | 73,50 | 73,70 | 72,20 | 72,70 | -1,02% | 2.977,00 |
| 03.02.2025 | 73,30 | 73,80 | 72,10 | 73,45 | -0,54% | 1.772,00 |
| 31.01.2025 | 73,90 | 74,40 | 73,60 | 73,85 | 0,27% | 3.802,00 |
| 30.01.2025 | 72,60 | 74,00 | 72,60 | 73,65 | 1,24% | 2.529,00 |
| 29.01.2025 | 73,80 | 74,00 | 72,60 | 72,75 | -1,22% | 1.710,00 |
| 28.01.2025 | 72,75 | 73,80 | 72,60 | 73,65 | 1,17% | 1.493,00 |
| 27.01.2025 | 72,50 | 73,10 | 72,20 | 72,80 | 0,07% | 1.851,00 |
| 24.01.2025 | 72,80 | 73,15 | 72,30 | 72,75 | 0,14% | 2.279,00 |
| 23.01.2025 | 73,10 | 73,50 | 72,15 | 72,65 | -0,62% | 1.651,00 |
| 22.01.2025 | 73,80 | 74,20 | 72,90 | 73,10 | -0,81% | 487,00 |
| 21.01.2025 | 73,30 | 74,00 | 72,90 | 73,70 | 0,48% | 2.132,00 |
| 20.01.2025 | 73,00 | 73,65 | 72,50 | 73,35 | 0,14% | 2.078,00 |
| 17.01.2025 | 73,20 | 73,65 | 72,70 | 73,25 | 0,69% | 1.666,00 |
| 16.01.2025 | 74,10 | 74,30 | 72,50 | 72,75 | -1,62% | 1.989,00 |
| 15.01.2025 | 72,90 | 74,15 | 72,70 | 73,95 | 1,65% | 2.295,00 |
| 14.01.2025 | 72,70 | 73,00 | 72,20 | 72,75 | 0,21% | 1.032,00 |
| 13.01.2025 | 73,50 | 73,50 | 71,80 | 72,60 | -0,75% | 6.559,00 |
| 10.01.2025 | 73,50 | 73,80 | 72,50 | 73,15 | -0,54% | 2.179,00 |
| 09.01.2025 | 71,60 | 73,90 | 71,40 | 73,55 | 2,80% | 1.969,00 |
| 08.01.2025 | 72,20 | 72,60 | 71,10 | 71,55 | -1,17% | 4.701,00 |
| 07.01.2025 | 72,00 | 73,65 | 71,80 | 72,40 | 0,63% | 4.563,00 |
| 06.01.2025 | 73,05 | 74,00 | 71,95 | 71,95 | -0,69% | 4.092,00 |
| 03.01.2025 | 73,75 | 73,90 | 72,20 | 72,45 | -1,56% | 2.166,00 |
| 02.01.2025 | 72,70 | 74,00 | 72,50 | 73,60 | 0,82% | 3.626,00 |
| 30.12.2024 | 73,95 | 74,50 | 72,90 | 73,00 | -1,22% | 2.666,00 |
| 27.12.2024 | 71,80 | 74,20 | 71,70 | 73,90 | 3,00% | 8.084,00 |
| 23.12.2024 | 74,10 | 74,15 | 71,20 | 71,75 | -1,03% | 11.628,00 |
| 20.12.2024 | 80,00 | 80,00 | 69,60 | 72,50 | -12,39% | 36.601,00 |
| 19.12.2024 | 82,70 | 84,00 | 82,60 | 82,75 | -0,36% | 763,00 |
| 18.12.2024 | 82,90 | 84,05 | 82,70 | 83,05 | 0,12% | 1.769,00 |