77,650€
0,26%
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 77,50 | 78,00 | 77,10 | 77,75 | 0,39% | 997,00 |
| 25.07.2024 | 76,75 | 77,60 | 75,95 | 77,45 | 0,78% | 1.628,00 |
| 24.07.2024 | 77,15 | 78,35 | 76,85 | 76,85 | -0,84% | 1.341,00 |
| 23.07.2024 | 78,40 | 78,85 | 77,20 | 77,50 | -1,08% | 2.477,00 |
| 22.07.2024 | 77,70 | 78,80 | 77,50 | 78,35 | 1,29% | 580,00 |
| 19.07.2024 | 78,70 | 78,70 | 77,30 | 77,35 | -1,65% | 866,00 |
| 18.07.2024 | 79,90 | 80,05 | 78,65 | 78,65 | -1,50% | 591,00 |
| 17.07.2024 | 79,70 | 80,40 | 79,50 | 79,85 | 0,00% | 722,00 |
| 16.07.2024 | 78,50 | 79,85 | 78,20 | 79,85 | 1,65% | 528,00 |
| 15.07.2024 | 79,20 | 81,10 | 78,30 | 78,55 | -1,13% | 1.405,00 |
| 12.07.2024 | 78,60 | 80,40 | 78,40 | 79,45 | 1,15% | 4.265,00 |
| 11.07.2024 | 77,90 | 79,05 | 77,60 | 78,55 | 0,96% | 1.089,00 |
| 10.07.2024 | 77,00 | 78,15 | 77,00 | 77,80 | 0,97% | 2.296,00 |
| 09.07.2024 | 78,15 | 78,80 | 76,80 | 77,05 | -1,41% | 1.739,00 |
| 08.07.2024 | 77,70 | 79,30 | 77,35 | 78,15 | -2,56% | 2.927,00 |
| 05.07.2024 | 80,50 | 80,75 | 79,80 | 80,20 | -0,31% | 4.477,00 |
| 04.07.2024 | 80,50 | 81,90 | 80,20 | 80,45 | -0,31% | 5.306,00 |
| 03.07.2024 | 80,80 | 81,10 | 80,20 | 80,70 | -0,06% | 820,00 |
| 02.07.2024 | 81,30 | 81,50 | 80,25 | 80,75 | -0,86% | 1.478,00 |
| 01.07.2024 | 80,35 | 82,00 | 80,25 | 81,45 | 3,56% | 3.486,00 |
| 28.06.2024 | 80,00 | 80,00 | 78,55 | 78,65 | -0,63% | 2.558,00 |
| 27.06.2024 | 79,50 | 79,80 | 78,30 | 79,15 | -0,44% | 1.300,00 |
| 26.06.2024 | 80,90 | 82,30 | 79,10 | 79,50 | -2,09% | 5.459,00 |
| 25.06.2024 | 78,00 | 82,10 | 77,70 | 81,20 | 4,37% | 8.262,00 |
| 24.06.2024 | 77,40 | 78,30 | 77,15 | 77,80 | 0,58% | 2.096,00 |
| 21.06.2024 | 78,05 | 78,10 | 75,60 | 77,35 | -0,90% | 828,00 |
| 20.06.2024 | 77,60 | 78,35 | 77,10 | 78,05 | 0,52% | 873,00 |
| 19.06.2024 | 78,40 | 78,90 | 77,40 | 77,65 | -1,27% | 967,00 |
| 18.06.2024 | 79,05 | 79,30 | 78,10 | 78,65 | -0,63% | 497,00 |
| 17.06.2024 | 78,80 | 80,00 | 78,10 | 79,15 | 0,70% | 1.257,00 |
| 14.06.2024 | 80,20 | 80,55 | 77,55 | 78,60 | -2,06% | 3.054,00 |
| 13.06.2024 | 81,20 | 81,85 | 79,45 | 80,25 | -1,17% | 4.469,00 |
| 12.06.2024 | 79,60 | 81,90 | 79,25 | 81,20 | 2,33% | 2.324,00 |
| 11.06.2024 | 80,00 | 80,30 | 78,95 | 79,35 | -0,50% | 875,00 |
| 10.06.2024 | 80,30 | 80,60 | 79,05 | 79,75 | -0,99% | 1.824,00 |
| 07.06.2024 | 79,10 | 80,80 | 78,55 | 80,55 | 1,38% | 4.204,00 |
| 06.06.2024 | 79,90 | 80,40 | 79,10 | 79,45 | -0,63% | 1.157,00 |
| 05.06.2024 | 80,45 | 80,95 | 79,10 | 79,95 | -0,44% | 1.506,00 |
| 04.06.2024 | 79,00 | 80,35 | 78,50 | 80,30 | 1,45% | - |
| 03.06.2024 | 77,80 | 79,80 | 77,80 | 79,15 | 1,80% | 6.490,00 |
| 31.05.2024 | 77,70 | 78,30 | 76,75 | 77,75 | 0,13% | 2.822,00 |
| 30.05.2024 | 77,20 | 78,15 | 77,05 | 77,65 | 0,78% | 514,00 |
| 29.05.2024 | 77,60 | 78,00 | 76,90 | 77,05 | -0,26% | 1.144,00 |
| 28.05.2024 | 77,50 | 78,10 | 76,80 | 77,25 | -0,39% | 1.731,00 |
| 27.05.2024 | 77,35 | 77,80 | 76,60 | 77,55 | 0,19% | 1.046,00 |
| 24.05.2024 | 75,25 | 77,65 | 75,10 | 77,40 | 2,93% | 1.044,00 |
| 23.05.2024 | 76,40 | 76,90 | 75,20 | 75,20 | -1,51% | 1.885,00 |
| 22.05.2024 | 78,40 | 78,45 | 74,55 | 76,35 | -2,43% | 6.660,00 |
| 21.05.2024 | 78,80 | 78,90 | 77,10 | 78,25 | -0,76% | 4.009,00 |
| 20.05.2024 | 78,10 | 78,90 | 77,90 | 78,85 | 1,02% | 1.038,00 |
| 17.05.2024 | 77,90 | 78,80 | 77,80 | 78,05 | -0,13% | 1.665,00 |
| 16.05.2024 | 78,00 | 78,80 | 77,75 | 78,15 | 0,13% | 2.539,00 |
| 15.05.2024 | 77,00 | 78,05 | 76,45 | 78,05 | 1,63% | 1.704,00 |
| 14.05.2024 | 75,50 | 77,05 | 75,50 | 76,80 | 1,52% | 2.626,00 |
| 13.05.2024 | 75,30 | 75,80 | 75,00 | 75,65 | 0,46% | 2.462,00 |
| 10.05.2024 | 75,00 | 76,50 | 74,90 | 75,30 | 0,67% | 3.052,00 |
| 09.05.2024 | 74,50 | 75,20 | 74,50 | 74,80 | 0,34% | 354,00 |
| 08.05.2024 | 75,10 | 75,80 | 73,65 | 74,55 | -0,67% | 1.537,00 |
| 07.05.2024 | 74,00 | 75,40 | 73,80 | 75,05 | 1,15% | 567,00 |
| 06.05.2024 | 74,30 | 74,75 | 73,80 | 74,20 | -0,07% | 669,00 |
| 03.05.2024 | 74,20 | 74,90 | 74,05 | 74,25 | 0,13% | 717,00 |
| 02.05.2024 | 73,90 | 74,50 | 73,20 | 74,15 | 0,75% | 1.283,00 |
| 30.04.2024 | 74,60 | 75,20 | 73,55 | 73,60 | -1,34% | 2.052,00 |
| 29.04.2024 | 74,10 | 75,10 | 74,00 | 74,60 | 0,61% | 965,00 |
| 26.04.2024 | 73,70 | 74,65 | 73,50 | 74,15 | 0,82% | 195,00 |
| 25.04.2024 | 74,30 | 75,25 | 73,45 | 73,55 | -0,94% | 891,00 |
| 24.04.2024 | 75,00 | 75,25 | 73,85 | 74,25 | -1,07% | 3.143,00 |
| 23.04.2024 | 73,70 | 75,30 | 73,60 | 75,05 | 2,04% | 704,00 |
| 22.04.2024 | 73,25 | 74,20 | 72,80 | 73,55 | 0,75% | 2.339,00 |
| 19.04.2024 | 73,45 | 73,80 | 72,55 | 73,00 | -0,95% | 1.717,00 |
| 18.04.2024 | 73,70 | 73,80 | 72,60 | 73,70 | 0,20% | 1.766,00 |
| 17.04.2024 | 74,20 | 74,40 | 73,20 | 73,55 | -0,68% | 1.081,00 |
| 16.04.2024 | 75,60 | 75,70 | 73,60 | 74,05 | -2,24% | 1.707,00 |
| 15.04.2024 | 75,30 | 76,85 | 75,20 | 75,75 | 0,40% | 1.344,00 |
| 12.04.2024 | 75,60 | 76,60 | 75,15 | 75,45 | -0,20% | 3.451,00 |
| 11.04.2024 | 74,80 | 75,85 | 74,55 | 75,60 | 1,14% | 2.719,00 |
| 10.04.2024 | 73,90 | 75,50 | 73,65 | 74,75 | 1,22% | 1.242,00 |
| 09.04.2024 | 74,50 | 74,50 | 73,45 | 73,85 | -0,94% | 699,00 |
| 08.04.2024 | 73,40 | 75,40 | 73,15 | 74,55 | 1,36% | 2.766,00 |
| 05.04.2024 | 73,75 | 73,90 | 73,00 | 73,55 | -0,54% | 1.141,00 |
| 04.04.2024 | 73,20 | 74,30 | 73,10 | 73,95 | 1,09% | 1.117,00 |
| 03.04.2024 | 72,40 | 73,25 | 71,80 | 73,15 | 0,83% | 1.009,00 |
| 02.04.2024 | 74,40 | 74,90 | 72,10 | 72,55 | -2,65% | 2.745,00 |
| 28.03.2024 | 73,25 | 74,60 | 72,95 | 74,53 | 1,71% | 2.443,00 |
| 27.03.2024 | 73,68 | 74,48 | 72,25 | 73,28 | -0,37% | 4.102,00 |
| 26.03.2024 | 70,28 | 74,75 | 69,85 | 73,55 | 7,33% | 16.144,00 |
| 25.03.2024 | 67,95 | 68,83 | 67,40 | 68,53 | 1,18% | 1.284,00 |
| 22.03.2024 | 66,40 | 67,95 | 66,40 | 67,73 | 1,20% | 951,00 |
| 21.03.2024 | 67,15 | 67,20 | 66,00 | 66,93 | -0,22% | 2.004,00 |
| 20.03.2024 | 67,20 | 67,25 | 66,23 | 67,08 | -0,22% | 807,00 |
| 19.03.2024 | 68,15 | 68,15 | 66,40 | 67,23 | -0,74% | 1.483,00 |
| 18.03.2024 | 68,30 | 68,95 | 67,50 | 67,73 | -1,10% | 1.587,00 |
| 15.03.2024 | 69,15 | 69,30 | 68,10 | 68,48 | -1,01% | 1.812,00 |
| 14.03.2024 | 70,40 | 70,65 | 68,90 | 69,18 | -1,60% | 1.451,00 |
| 13.03.2024 | 69,30 | 70,45 | 69,30 | 70,30 | 1,41% | 2.437,00 |
| 12.03.2024 | 69,20 | 69,68 | 68,85 | 69,33 | 0,29% | 2.167,00 |
| 11.03.2024 | 69,25 | 69,48 | 68,85 | 69,13 | 0,14% | 1.269,00 |
| 08.03.2024 | 69,93 | 69,95 | 68,85 | 69,03 | -1,36% | 1.104,00 |
| 07.03.2024 | 69,35 | 70,00 | 68,60 | 69,98 | 0,57% | 917,00 |
| 06.03.2024 | 68,75 | 70,28 | 68,23 | 69,58 | 1,31% | 1.142,00 |