2,342CHF
-36,36%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 3,58 | 3,64 | 2,37 | 2,37 | -35,58% | - |
| 13.09.2024 | 3,40 | 3,97 | 3,10 | 3,68 | 10,84% | 158.621,00 |
| 12.09.2024 | 3,49 | 4,40 | 3,10 | 3,32 | 27,69% | 290.517,00 |
| 11.09.2024 | 3,51 | 7,56 | 1,78 | 2,60 | -16,13% | 620.550,00 |
| 10.09.2024 | 1,94 | 3,10 | 1,94 | 3,10 | 67,57% | 184.272,00 |
| 09.09.2024 | 1,80 | 2,10 | 1,52 | 1,85 | 38,06% | 130.419,00 |
| 06.09.2024 | 1,30 | 1,98 | 1,20 | 1,34 | 10,74% | 197.050,00 |
| 05.09.2024 | 0,80 | 1,75 | 0,80 | 1,21 | 65,75% | 204.746,00 |
| 04.09.2024 | 0,85 | 0,85 | 0,61 | 0,73 | -18,71% | 33.879,00 |
| 03.09.2024 | 1,05 | 1,05 | 0,80 | 0,90 | -15,28% | 68.128,00 |
| 02.09.2024 | 1,15 | 1,15 | 0,98 | 1,06 | -11,67% | 52.770,00 |
| 30.08.2024 | 0,55 | 1,60 | 0,55 | 1,20 | 106,19% | 286.366,00 |
| 29.08.2024 | 0,34 | 0,63 | 0,34 | 0,58 | 39,57% | 185.312,00 |
| 28.08.2024 | 1,78 | 1,78 | 0,19 | 0,42 | -76,57% | 354.986,00 |
| 27.08.2024 | 1,60 | 2,30 | 1,51 | 1,78 | -63,45% | 150.223,00 |
| 26.08.2024 | 4,75 | 5,00 | 4,50 | 4,87 | -14,56% | 10.742,00 |
| 23.08.2024 | 5,50 | 5,90 | 5,00 | 5,70 | -8,65% | 29.913,00 |
| 22.08.2024 | 8,00 | 8,14 | 6,10 | 6,24 | -23,90% | 40.793,00 |
| 21.08.2024 | 8,18 | 8,40 | 8,06 | 8,20 | 1,99% | 4.564,00 |
| 20.08.2024 | 7,70 | 8,18 | 7,70 | 8,04 | 3,34% | 4.461,00 |
| 19.08.2024 | 7,30 | 7,90 | 7,04 | 7,78 | 0,00% | 3.085,00 |
| 16.08.2024 | 7,70 | 7,80 | 7,22 | 7,78 | 3,73% | 4.917,00 |
| 15.08.2024 | 7,48 | 7,50 | 7,10 | 7,50 | 4,46% | 9.060,00 |
| 14.08.2024 | 7,10 | 7,20 | 7,08 | 7,18 | 2,57% | 149,00 |
| 13.08.2024 | 6,88 | 7,08 | 6,88 | 7,00 | 0,29% | 413,00 |
| 12.08.2024 | 7,28 | 7,48 | 6,70 | 6,98 | 1,75% | 3.360,00 |
| 09.08.2024 | 7,46 | 7,46 | 6,74 | 6,86 | -7,05% | 7.217,00 |
| 08.08.2024 | 7,66 | 7,98 | 7,16 | 7,38 | -3,66% | 3.335,00 |
| 07.08.2024 | 7,14 | 8,48 | 6,82 | 7,66 | 17,85% | 23.531,00 |
| 06.08.2024 | 5,10 | 8,42 | 5,10 | 6,50 | 30,00% | 27.808,00 |
| 05.08.2024 | 5,70 | 5,70 | 4,73 | 5,00 | -9,42% | 6.521,00 |
| 02.08.2024 | 5,00 | 5,52 | 5,00 | 5,52 | 12,12% | 3.778,00 |
| 01.08.2024 | 5,05 | 5,09 | 4,92 | 4,92 | -1,53% | - |
| 31.07.2024 | 5,20 | 5,20 | 5,00 | 5,00 | -3,85% | 2.006,00 |
| 30.07.2024 | 5,66 | 5,66 | 5,00 | 5,20 | -5,45% | 1.350,00 |
| 29.07.2024 | 6,08 | 6,08 | 5,50 | 5,50 | -8,03% | 1.492,00 |
| 26.07.2024 | 6,14 | 6,16 | 5,98 | 5,98 | -0,33% | 734,00 |
| 25.07.2024 | 6,00 | 6,08 | 5,98 | 6,00 | -1,64% | 378,00 |
| 24.07.2024 | 6,34 | 6,34 | 6,00 | 6,10 | -2,87% | 784,00 |
| 23.07.2024 | 6,28 | 6,28 | 6,18 | 6,28 | 0,64% | 70,00 |
| 22.07.2024 | 6,30 | 6,36 | 6,00 | 6,24 | -0,95% | 3.426,00 |
| 19.07.2024 | 6,40 | 6,60 | 6,30 | 6,30 | 0,00% | 1.921,00 |
| 18.07.2024 | 6,28 | 6,40 | 6,20 | 6,30 | -1,25% | 1.323,00 |
| 17.07.2024 | 6,38 | 6,58 | 5,90 | 6,38 | -1,54% | 3.238,00 |
| 16.07.2024 | 6,50 | 6,60 | 6,40 | 6,48 | -0,31% | 1.558,00 |
| 15.07.2024 | 6,78 | 6,78 | 6,50 | 6,50 | -2,99% | 1.367,00 |
| 12.07.2024 | 6,70 | 6,78 | 6,60 | 6,70 | 1,52% | 2.091,00 |
| 11.07.2024 | 6,62 | 7,14 | 6,60 | 6,60 | -1,79% | 2.254,00 |
| 10.07.2024 | 7,10 | 7,14 | 6,62 | 6,72 | -4,00% | 1.613,00 |
| 09.07.2024 | 6,80 | 7,00 | 6,50 | 7,00 | 1,45% | 874,00 |
| 08.07.2024 | 6,90 | 7,00 | 6,80 | 6,90 | -1,43% | 1.427,00 |
| 05.07.2024 | 7,00 | 7,04 | 6,90 | 7,00 | -1,41% | 359,00 |
| 04.07.2024 | 7,50 | 7,60 | 7,00 | 7,10 | -5,33% | 3.683,00 |
| 03.07.2024 | 7,20 | 7,50 | 6,92 | 7,50 | 2,74% | 715,00 |
| 02.07.2024 | 7,30 | 7,30 | 7,30 | 7,30 | -1,35% | 406,00 |
| 01.07.2024 | 7,40 | 7,40 | 7,22 | 7,40 | 0,00% | 802,00 |
| 28.06.2024 | 7,04 | 7,40 | 6,54 | 7,40 | 3,35% | 2.930,00 |
| 27.06.2024 | 6,70 | 7,32 | 6,70 | 7,16 | 5,60% | 696,00 |
| 26.06.2024 | 7,14 | 7,14 | 6,36 | 6,78 | -3,14% | 803,00 |
| 25.06.2024 | 7,00 | 7,10 | 7,00 | 7,00 | -2,78% | 1.987,00 |
| 24.06.2024 | 6,46 | 7,20 | 6,30 | 7,20 | 10,77% | 1.762,00 |
| 21.06.2024 | 6,46 | 7,50 | 6,42 | 6,50 | -1,52% | 3.342,00 |
| 20.06.2024 | 6,80 | 6,90 | 6,60 | 6,60 | -3,51% | 1.878,00 |
| 19.06.2024 | 7,18 | 7,64 | 6,42 | 6,84 | -6,04% | 6.794,00 |
| 18.06.2024 | 7,36 | 7,50 | 7,22 | 7,28 | 0,55% | 2.517,00 |
| 17.06.2024 | 7,56 | 7,56 | 7,24 | 7,24 | -2,69% | 138,00 |
| 14.06.2024 | 7,10 | 8,00 | 7,10 | 7,44 | 5,68% | 3.752,00 |
| 13.06.2024 | 7,46 | 7,46 | 6,60 | 7,04 | -5,63% | 5.257,00 |
| 12.06.2024 | 7,80 | 7,80 | 7,42 | 7,46 | -4,36% | 10.525,00 |
| 11.06.2024 | 7,58 | 7,80 | 7,54 | 7,80 | 2,90% | 2.450,00 |
| 10.06.2024 | 7,70 | 7,70 | 7,58 | 7,58 | -1,56% | 1.697,00 |
| 07.06.2024 | 7,92 | 7,92 | 7,62 | 7,70 | -1,28% | 1.614,00 |
| 06.06.2024 | 7,96 | 7,96 | 7,52 | 7,80 | -2,01% | 2.000,00 |
| 05.06.2024 | 7,98 | 7,98 | 7,68 | 7,96 | -0,25% | 3.358,00 |
| 04.06.2024 | 7,56 | 7,98 | 7,42 | 7,98 | 3,91% | 4.407,00 |
| 03.06.2024 | 7,70 | 7,70 | 7,38 | 7,68 | -0,26% | 4.357,00 |
| 31.05.2024 | 7,68 | 7,70 | 7,50 | 7,70 | 0,00% | 3.261,00 |
| 30.05.2024 | 7,68 | 7,70 | 7,68 | 7,70 | 1,85% | 2.510,00 |
| 29.05.2024 | 7,64 | 7,64 | 7,56 | 7,56 | -2,83% | 2.899,00 |
| 28.05.2024 | 7,90 | 7,90 | 7,56 | 7,78 | -1,52% | 10.173,00 |
| 27.05.2024 | 7,86 | 7,96 | 7,86 | 7,90 | 1,54% | 4.403,00 |
| 24.05.2024 | 8,00 | 8,16 | 7,70 | 7,78 | -2,75% | 8.986,00 |
| 23.05.2024 | 7,98 | 8,10 | 7,90 | 8,00 | 0,00% | 19.947,00 |
| 22.05.2024 | 8,00 | 8,20 | 8,00 | 8,00 | 1,01% | 9.430,00 |
| 21.05.2024 | 8,00 | 8,20 | 7,80 | 7,92 | 1,38% | 5.907,00 |
| 20.05.2024 | 7,82 | 7,84 | 7,81 | 7,81 | 0,93% | - |
| 17.05.2024 | 8,00 | 8,32 | 7,52 | 7,74 | -0,77% | 10.205,00 |
| 16.05.2024 | 7,02 | 7,96 | 6,88 | 7,80 | 11,11% | 21.136,00 |
| 15.05.2024 | 10,20 | 10,40 | 4,88 | 7,02 | -32,17% | 103.836,00 |
| 14.05.2024 | 10,50 | 10,55 | 10,20 | 10,35 | -2,82% | 28.198,00 |
| 13.05.2024 | 11,20 | 11,50 | 10,00 | 10,65 | -3,62% | 39.848,00 |
| 10.05.2024 | 11,35 | 11,35 | 9,50 | 11,05 | -7,10% | 37.305,00 |
| 09.05.2024 | 11,73 | 11,90 | 11,73 | 11,90 | 3,89% | - |
| 08.05.2024 | 12,00 | 12,00 | 11,00 | 11,45 | -10,55% | 41.306,00 |
| 07.05.2024 | 13,00 | 13,50 | 11,50 | 12,80 | 3,23% | 52.381,00 |
| 06.05.2024 | 9,98 | 13,50 | 9,98 | 12,40 | 27,57% | 106.717,00 |
| 03.05.2024 | 13,00 | 16,80 | 8,84 | 9,72 | -19,00% | 338.828,00 |
| 02.05.2024 | 7,80 | 15,70 | 5,24 | 12,00 | 140,00% | 323.606,00 |
| 30.04.2024 | 1,40 | 7,72 | 1,40 | 5,00 | 257,14% | 179.902,00 |
| 29.04.2024 | 1,34 | 1,40 | 1,26 | 1,40 | 6,06% | 19.432,00 |