1,530CHF
-1,55%
Echtzeit-Aktienkurs HOCN SF 10
Bid:
Ask:
Aktienkurse zur HOCN SF 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,61 | 1,61 | 1,50 | 1,58 | -0,75% | 3.780,00 |
| 03.07.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 5,02% | 3.197,00 |
| 02.07.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -3,69% | 1.139,00 |
| 01.07.2025 | 1,44 | 1,57 | 1,44 | 1,57 | 4,11% | 3.571,00 |
| 30.06.2025 | 1,51 | 1,56 | 1,42 | 1,51 | -5,51% | 5.488,00 |
| 27.06.2025 | 1,60 | 1,60 | 1,52 | 1,60 | -0,87% | 2.522,00 |
| 26.06.2025 | 1,60 | 1,61 | 1,50 | 1,61 | 0,75% | 39.932,00 |
| 25.06.2025 | 1,50 | 1,61 | 1,50 | 1,60 | -0,87% | 8.929,00 |
| 24.06.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,88% | 1.000,00 |
| 23.06.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 1,27% | 2.390,00 |
| 20.06.2025 | 1,58 | 1,58 | 1,53 | 1,58 | -0,63% | 11.359,00 |
| 19.06.2025 | 1,56 | 1,67 | 1,56 | 1,59 | -1,12% | 983,00 |
| 18.06.2025 | 1,63 | 1,65 | 1,60 | 1,61 | -1,35% | 3.157,00 |
| 17.06.2025 | 1,64 | 1,64 | 1,57 | 1,63 | 7,52% | 13.913,00 |
| 16.06.2025 | 1,75 | 1,75 | 1,50 | 1,52 | -10,82% | 29.931,00 |
| 13.06.2025 | 1,60 | 1,75 | 1,60 | 1,70 | 13,18% | 68.552,00 |
| 12.06.2025 | 1,50 | 1,57 | 1,40 | 1,50 | 12,59% | 66.568,00 |
| 11.06.2025 | 1,33 | 1,39 | 1,33 | 1,33 | 0,00% | 2.525,00 |
| 10.06.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -1,29% | 12.891,00 |
| 09.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,30% | - |
| 06.06.2025 | 1,33 | 1,39 | 1,33 | 1,33 | -4,71% | 7.385,00 |
| 05.06.2025 | 1,38 | 1,44 | 1,38 | 1,40 | -3,58% | 10.431,00 |
| 04.06.2025 | 1,36 | 1,47 | 1,36 | 1,45 | 2,25% | 2.604,00 |
| 03.06.2025 | 1,49 | 1,49 | 1,39 | 1,42 | 2,90% | 12.320,00 |
| 02.06.2025 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | 2.919,00 |
| 30.05.2025 | 1,33 | 1,44 | 1,33 | 1,38 | 0,32% | 3.099,00 |
| 29.05.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -3,80% | - |
| 28.05.2025 | 1,32 | 1,44 | 1,32 | 1,43 | 7,36% | 12.250,00 |
| 27.05.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -3,48% | 918,00 |
| 26.05.2025 | 1,49 | 1,49 | 1,30 | 1,38 | 3,76% | 21.225,00 |
| 23.05.2025 | 1,38 | 1,42 | 1,27 | 1,33 | -7,38% | 21.789,00 |
| 22.05.2025 | 1,49 | 1,50 | 1,40 | 1,44 | -6,75% | 54.379,00 |
| 21.05.2025 | 1,52 | 1,59 | 1,52 | 1,54 | -2,41% | 1.764,00 |
| 20.05.2025 | 1,60 | 1,60 | 1,52 | 1,58 | 0,51% | 3.995,00 |
| 19.05.2025 | 1,52 | 1,57 | 1,51 | 1,57 | 3,29% | 4.405,00 |
| 16.05.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -3,55% | 228,00 |
| 15.05.2025 | 1,50 | 1,59 | 1,50 | 1,58 | -0,88% | 516,00 |
| 14.05.2025 | 1,45 | 1,59 | 1,45 | 1,59 | -1,12% | 486,00 |
| 13.05.2025 | 1,57 | 1,63 | 1,45 | 1,61 | 2,42% | 3.628,00 |
| 12.05.2025 | 1,45 | 1,63 | 1,45 | 1,57 | -2,48% | 8.598,00 |
| 09.05.2025 | 1,63 | 1,63 | 1,57 | 1,61 | 0,63% | 6.247,00 |
| 08.05.2025 | 1,63 | 1,63 | 1,45 | 1,60 | -1,84% | 24.430,00 |
| 07.05.2025 | 1,38 | 1,63 | 1,38 | 1,63 | 8,67% | 169,00 |
| 06.05.2025 | 1,63 | 1,63 | 1,50 | 1,50 | 0,00% | 11.310,00 |
| 05.05.2025 | 1,50 | 1,50 | 1,40 | 1,50 | -2,47% | 9.792,00 |
| 02.05.2025 | 1,58 | 1,58 | 1,50 | 1,54 | 2,53% | 12.149,00 |
| 30.04.2025 | 1,55 | 1,59 | 1,50 | 1,50 | -3,23% | 16.040,00 |
| 29.04.2025 | 1,50 | 1,69 | 1,50 | 1,55 | -2,88% | 51.967,00 |
| 28.04.2025 | 1,47 | 1,60 | 1,40 | 1,60 | 10,53% | 51.761,00 |
| 25.04.2025 | 1,49 | 1,49 | 1,40 | 1,44 | 6,02% | 37.498,00 |
| 24.04.2025 | 1,31 | 1,49 | 1,31 | 1,36 | 4,77% | 45.608,00 |
| 23.04.2025 | 1,35 | 1,35 | 1,21 | 1,30 | 0,78% | 3.956,00 |
| 22.04.2025 | 1,14 | 1,33 | 1,14 | 1,29 | 11,59% | 8.162,00 |
| 17.04.2025 | 1,20 | 1,25 | 1,16 | 1,16 | -6,32% | 917,00 |
| 16.04.2025 | 1,14 | 1,25 | 1,14 | 1,23 | -8,46% | 29.945,00 |
| 15.04.2025 | 1,14 | 1,35 | 1,14 | 1,35 | 8,01% | 17.268,00 |
| 14.04.2025 | 1,25 | 1,30 | 1,15 | 1,25 | -6,87% | 7.403,00 |
| 11.04.2025 | 1,44 | 1,44 | 1,25 | 1,34 | -0,74% | 5.791,00 |
| 10.04.2025 | 1,44 | 1,44 | 1,22 | 1,35 | 26,17% | 21.438,00 |
| 09.04.2025 | 1,14 | 1,15 | 1,07 | 1,07 | -11,42% | 15.676,00 |
| 08.04.2025 | 1,00 | 1,30 | 1,00 | 1,21 | 20,80% | 13.671,00 |
| 07.04.2025 | 0,71 | 1,10 | 0,71 | 1,00 | -16,32% | 23.037,00 |
| 04.04.2025 | 1,30 | 1,30 | 1,00 | 1,20 | -4,78% | 44.949,00 |
| 03.04.2025 | 1,25 | 1,44 | 1,25 | 1,26 | -12,24% | 12.041,00 |
| 02.04.2025 | 1,34 | 1,45 | 1,34 | 1,43 | 4,00% | 8.916,00 |
| 01.04.2025 | 1,32 | 1,45 | 1,32 | 1,38 | -4,51% | 1.334,00 |
| 31.03.2025 | 1,32 | 1,45 | 1,31 | 1,44 | -0,69% | 40.249,00 |
| 28.03.2025 | 1,37 | 1,45 | 1,25 | 1,45 | -2,36% | 20.756,00 |
| 27.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 20,00 |
| 26.03.2025 | 1,50 | 1,55 | 1,38 | 1,49 | 1,02% | 27.767,00 |
| 25.03.2025 | 1,46 | 1,47 | 1,35 | 1,47 | 0,68% | 2.683,00 |
| 24.03.2025 | 1,40 | 1,48 | 1,40 | 1,46 | 3,55% | 13.579,00 |
| 21.03.2025 | 1,40 | 1,41 | 1,30 | 1,41 | 0,00% | 29.728,00 |
| 20.03.2025 | 1,30 | 1,60 | 1,30 | 1,41 | 11,90% | 104.660,00 |
| 19.03.2025 | 1,30 | 1,35 | 1,16 | 1,26 | 1,61% | 9.800,00 |
| 18.03.2025 | 1,30 | 1,30 | 1,19 | 1,24 | 0,40% | 1.916,00 |
| 17.03.2025 | 1,34 | 1,34 | 1,16 | 1,24 | -3,14% | 12.521,00 |
| 14.03.2025 | 1,13 | 1,30 | 1,12 | 1,28 | 5,37% | 11.654,00 |
| 13.03.2025 | 1,24 | 1,35 | 1,14 | 1,21 | -2,42% | 38.626,00 |
| 12.03.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | 4.655,00 |
| 11.03.2025 | 1,30 | 1,30 | 1,25 | 1,25 | 2,89% | 5.935,00 |
| 10.03.2025 | 1,39 | 1,39 | 1,14 | 1,21 | 8,04% | 14.552,00 |
| 07.03.2025 | 1,20 | 1,24 | 1,11 | 1,12 | -8,94% | 31.077,00 |
| 06.03.2025 | 1,22 | 1,35 | 1,20 | 1,23 | -1,60% | 20.577,00 |
| 05.03.2025 | 1,25 | 1,35 | 1,20 | 1,25 | -10,39% | 16.884,00 |
| 04.03.2025 | 1,40 | 1,44 | 1,31 | 1,40 | 6,49% | 7.885,00 |
| 03.03.2025 | 1,50 | 1,50 | 1,13 | 1,31 | -18,13% | 64.426,00 |
| 28.02.2025 | 1,79 | 1,90 | 1,60 | 1,60 | -8,57% | 124.729,00 |
| 27.02.2025 | 1,70 | 1,93 | 1,66 | 1,75 | 9,38% | 103.654,00 |
| 26.02.2025 | 1,23 | 1,85 | 1,21 | 1,60 | 33,33% | 377.957,00 |
| 25.02.2025 | 2,99 | 3,20 | 1,00 | 1,20 | -46,67% | 638.523,00 |
| 24.02.2025 | 1,27 | 2,50 | 1,15 | 2,25 | 140,90% | 359.744,00 |
| 21.02.2025 | 0,90 | 1,05 | 0,76 | 0,93 | 32,67% | 144.265,00 |
| 20.02.2025 | 0,73 | 1,20 | 0,64 | 0,70 | 13,55% | 251.058,00 |
| 19.02.2025 | 0,40 | 0,64 | 0,40 | 0,62 | 54,61% | 405.742,00 |
| 18.02.2025 | 0,37 | 0,40 | 0,37 | 0,40 | 0,25% | 45.742,00 |
| 17.02.2025 | 0,45 | 0,45 | 0,36 | 0,40 | 0,00% | 6.189,00 |
| 14.02.2025 | 0,46 | 0,46 | 0,39 | 0,40 | 3,36% | 15.027,00 |
| 13.02.2025 | 0,37 | 0,40 | 0,37 | 0,39 | 5,74% | 13.147,00 |
| 12.02.2025 | 0,41 | 0,41 | 0,37 | 0,37 | -8,50% | 410,00 |