72,500€
-12,39%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 84,50 | 84,80 | 82,75 | 82,95 | -2,24% | 1.338,00 |
| 16.12.2024 | 86,25 | 86,40 | 84,40 | 84,85 | -1,62% | 1.678,00 |
| 13.12.2024 | 86,60 | 86,90 | 85,95 | 86,25 | -0,12% | 2.094,00 |
| 12.12.2024 | 86,30 | 86,80 | 85,20 | 86,35 | -0,12% | 2.250,00 |
| 11.12.2024 | 85,60 | 87,10 | 85,40 | 86,45 | 0,93% | 2.474,00 |
| 10.12.2024 | 83,80 | 86,00 | 83,80 | 85,65 | 2,03% | 4.229,00 |
| 09.12.2024 | 83,40 | 84,30 | 83,40 | 83,95 | 0,12% | 1.399,00 |
| 06.12.2024 | 83,10 | 84,05 | 82,00 | 83,85 | 1,45% | 1.294,00 |
| 05.12.2024 | 81,30 | 83,00 | 81,30 | 82,65 | 1,60% | 518,00 |
| 04.12.2024 | 81,30 | 82,45 | 81,00 | 81,35 | -0,12% | 1.876,00 |
| 03.12.2024 | 80,60 | 81,85 | 80,60 | 81,45 | 0,87% | 1.110,00 |
| 02.12.2024 | 80,90 | 81,55 | 80,70 | 80,75 | -0,12% | 869,00 |
| 29.11.2024 | 80,70 | 81,60 | 80,45 | 80,85 | -0,06% | 218,00 |
| 28.11.2024 | 81,50 | 81,75 | 80,60 | 80,90 | -0,61% | 481,00 |
| 27.11.2024 | 80,90 | 81,50 | 80,40 | 81,40 | 0,56% | 216,00 |
| 26.11.2024 | 82,35 | 82,70 | 80,60 | 80,95 | -1,82% | 1.761,00 |
| 25.11.2024 | 83,65 | 83,90 | 81,60 | 82,45 | -1,08% | 1.158,00 |
| 22.11.2024 | 82,20 | 84,15 | 82,20 | 83,35 | 0,97% | 1.439,00 |
| 21.11.2024 | 82,70 | 82,70 | 81,10 | 82,55 | 0,00% | - |
| 20.11.2024 | 81,10 | 82,80 | 81,00 | 82,55 | 1,98% | 2.443,00 |
| 19.11.2024 | 81,10 | 81,60 | 79,85 | 80,95 | -0,12% | 4.549,00 |
| 18.11.2024 | 81,20 | 81,55 | 80,30 | 81,05 | -0,18% | 1.527,00 |
| 15.11.2024 | 79,30 | 81,20 | 79,10 | 81,20 | 2,20% | 1.122,00 |
| 14.11.2024 | 78,50 | 79,80 | 77,80 | 79,45 | 0,89% | 1.633,00 |
| 13.11.2024 | 79,25 | 79,85 | 78,30 | 78,75 | -0,88% | 1.419,00 |
| 12.11.2024 | 80,80 | 80,80 | 79,10 | 79,45 | -1,67% | 649,00 |
| 11.11.2024 | 81,00 | 81,30 | 80,45 | 80,80 | 0,19% | 1.149,00 |
| 08.11.2024 | 82,00 | 82,00 | 80,20 | 80,65 | -1,71% | 1.759,00 |
| 07.11.2024 | 80,60 | 82,50 | 80,25 | 82,05 | 1,86% | 507,00 |
| 06.11.2024 | 80,90 | 81,70 | 79,40 | 80,55 | -0,37% | 1.247,00 |
| 05.11.2024 | 81,50 | 81,60 | 80,55 | 80,85 | -0,74% | 683,00 |
| 04.11.2024 | 82,00 | 82,70 | 81,35 | 81,45 | -0,61% | 53,00 |
| 01.11.2024 | 80,20 | 82,20 | 80,00 | 81,95 | 2,25% | 943,00 |
| 31.10.2024 | 80,80 | 80,90 | 79,55 | 80,15 | -1,23% | 3.352,00 |
| 30.10.2024 | 82,10 | 82,25 | 80,90 | 81,15 | -1,22% | 3.069,00 |
| 29.10.2024 | 82,35 | 82,45 | 81,70 | 82,15 | -0,18% | 928,00 |
| 28.10.2024 | 82,60 | 83,55 | 82,15 | 82,30 | -0,66% | 1.203,00 |
| 25.10.2024 | 82,80 | 84,55 | 82,60 | 82,85 | 0,00% | 687,00 |
| 24.10.2024 | 82,10 | 84,05 | 81,20 | 82,85 | 0,67% | 1.289,00 |
| 23.10.2024 | 82,70 | 83,30 | 81,90 | 82,30 | -0,54% | 672,00 |
| 22.10.2024 | 82,60 | 82,80 | 81,10 | 82,75 | 0,06% | 2.105,00 |
| 21.10.2024 | 83,80 | 84,10 | 82,40 | 82,70 | -1,08% | 1.499,00 |
| 18.10.2024 | 84,60 | 85,25 | 83,60 | 83,60 | -1,24% | 1.665,00 |
| 17.10.2024 | 84,30 | 84,80 | 84,10 | 84,65 | -0,12% | 2.460,00 |
| 16.10.2024 | 84,90 | 85,05 | 84,10 | 84,75 | -0,12% | 1.971,00 |
| 15.10.2024 | 85,30 | 86,00 | 84,65 | 84,85 | -0,59% | 1.004,00 |
| 14.10.2024 | 85,85 | 86,25 | 84,70 | 85,35 | -0,47% | 1.027,00 |
| 11.10.2024 | 85,00 | 86,40 | 84,55 | 85,75 | 0,65% | 4.216,00 |
| 10.10.2024 | 84,20 | 85,30 | 83,20 | 85,20 | 1,13% | 745,00 |
| 09.10.2024 | 84,40 | 84,60 | 83,50 | 84,25 | -0,24% | 1.653,00 |
| 08.10.2024 | 85,20 | 85,30 | 84,20 | 84,45 | -0,82% | 1.190,00 |
| 07.10.2024 | 85,20 | 85,90 | 84,20 | 85,15 | -0,23% | 1.746,00 |
| 04.10.2024 | 84,40 | 85,70 | 84,00 | 85,35 | 1,19% | 2.928,00 |
| 03.10.2024 | 86,20 | 86,45 | 84,00 | 84,35 | -2,60% | 1.106,00 |
| 02.10.2024 | 86,00 | 87,65 | 85,20 | 86,60 | 0,76% | 1.185,00 |
| 01.10.2024 | 88,00 | 88,15 | 85,50 | 85,95 | -2,05% | 2.297,00 |
| 30.09.2024 | 86,50 | 88,25 | 85,80 | 87,75 | 1,15% | 2.227,00 |
| 27.09.2024 | 85,70 | 87,40 | 85,50 | 86,75 | 1,17% | 1.385,00 |
| 26.09.2024 | 86,30 | 86,95 | 83,45 | 85,75 | -0,23% | 2.693,00 |
| 25.09.2024 | 85,30 | 86,30 | 84,90 | 85,95 | 1,06% | 3.056,00 |
| 24.09.2024 | 84,70 | 85,30 | 84,20 | 85,05 | 0,35% | 888,00 |
| 23.09.2024 | 84,50 | 85,20 | 83,80 | 84,75 | 0,59% | 4.306,00 |
| 20.09.2024 | 85,10 | 85,20 | 83,80 | 84,25 | -1,12% | - |
| 19.09.2024 | 85,20 | 85,70 | 84,45 | 85,20 | 0,24% | 3.713,00 |
| 18.09.2024 | 84,80 | 85,20 | 83,75 | 85,00 | 1,61% | 6.616,00 |
| 17.09.2024 | 81,90 | 84,80 | 81,70 | 83,65 | 2,26% | 6.241,00 |
| 16.09.2024 | 81,20 | 82,20 | 80,65 | 81,80 | 0,68% | 2.870,00 |
| 13.09.2024 | 80,10 | 81,65 | 79,90 | 81,25 | 1,37% | 1.437,00 |
| 12.09.2024 | 80,70 | 80,85 | 79,35 | 80,15 | -0,74% | 1.002,00 |
| 11.09.2024 | 79,60 | 81,00 | 78,20 | 80,75 | 1,25% | 1.261,00 |
| 10.09.2024 | 78,90 | 80,35 | 78,45 | 79,75 | 1,01% | 1.327,00 |
| 09.09.2024 | 78,40 | 79,10 | 78,40 | 78,95 | 0,77% | 679,00 |
| 06.09.2024 | 78,70 | 79,35 | 78,00 | 78,35 | -0,38% | 289,00 |
| 05.09.2024 | 79,30 | 79,65 | 78,10 | 78,65 | -0,88% | 490,00 |
| 04.09.2024 | 79,00 | 79,70 | 78,30 | 79,35 | 0,00% | 611,00 |
| 03.09.2024 | 81,20 | 81,40 | 78,85 | 79,35 | -2,52% | 788,00 |
| 02.09.2024 | 79,70 | 81,40 | 78,70 | 81,40 | 2,13% | 1.054,00 |
| 30.08.2024 | 79,90 | 81,75 | 79,60 | 79,70 | -0,19% | 1.609,00 |
| 29.08.2024 | 80,20 | 80,60 | 79,40 | 79,85 | -0,37% | 294,00 |
| 28.08.2024 | 81,25 | 81,25 | 79,90 | 80,15 | -1,35% | 845,00 |
| 27.08.2024 | 80,10 | 81,90 | 79,50 | 81,25 | 1,50% | 2.654,00 |
| 26.08.2024 | 79,70 | 80,50 | 79,30 | 80,05 | 0,57% | 2.802,00 |
| 23.08.2024 | 78,30 | 79,65 | 78,30 | 79,60 | 1,86% | 412,00 |
| 22.08.2024 | 78,50 | 79,20 | 77,90 | 78,15 | -0,51% | 570,00 |
| 21.08.2024 | 77,50 | 78,75 | 77,00 | 78,55 | 1,42% | 1.240,00 |
| 20.08.2024 | 79,00 | 79,30 | 77,20 | 77,45 | -1,90% | 1.161,00 |
| 19.08.2024 | 78,50 | 79,70 | 78,10 | 78,95 | 0,57% | 3.477,00 |
| 16.08.2024 | 75,80 | 79,05 | 75,10 | 78,50 | 3,63% | 4.145,00 |
| 15.08.2024 | 74,70 | 76,30 | 74,10 | 75,75 | 1,61% | 859,00 |
| 14.08.2024 | 75,00 | 75,00 | 74,20 | 74,55 | -0,27% | 826,00 |
| 13.08.2024 | 74,40 | 75,15 | 73,70 | 74,75 | 0,67% | 563,00 |
| 12.08.2024 | 74,40 | 74,60 | 73,80 | 74,25 | -0,13% | 555,00 |
| 09.08.2024 | 73,90 | 75,05 | 73,30 | 74,35 | 0,54% | 1.498,00 |
| 08.08.2024 | 74,30 | 74,50 | 73,05 | 73,95 | -0,27% | 386,00 |
| 07.08.2024 | 74,00 | 74,80 | 73,80 | 74,15 | 0,68% | 443,00 |
| 06.08.2024 | 73,30 | 74,35 | 72,50 | 73,65 | 0,96% | 1.728,00 |
| 05.08.2024 | 72,80 | 73,40 | 71,30 | 72,95 | -1,42% | 6.620,00 |