1,500CHF
-1,18%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 1,50 | 1,60 | 1,48 | 1,52 | 1,88% | 11.726,00 |
| 21.11.2025 | 1,63 | 1,63 | 1,49 | 1,49 | 0,68% | 7.695,00 |
| 20.11.2025 | 1,57 | 1,57 | 1,48 | 1,48 | 0,00% | 1.101,00 |
| 19.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 3.122,00 |
| 18.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 70,00 |
| 17.11.2025 | 1,50 | 1,57 | 1,48 | 1,48 | -5,85% | 8.269,00 |
| 14.11.2025 | 1,50 | 1,57 | 1,50 | 1,57 | -0,25% | 2.248,00 |
| 13.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | 9,00 |
| 12.11.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | 186,00 |
| 11.11.2025 | 1,60 | 1,60 | 1,48 | 1,59 | 3,55% | 250,00 |
| 10.11.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -3,91% | - |
| 07.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,50% | 11,00 |
| 06.11.2025 | 1,60 | 1,61 | 1,59 | 1,59 | 0,25% | 5.178,00 |
| 05.11.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 5,73% | 17.022,00 |
| 04.11.2025 | 1,50 | 1,60 | 1,50 | 1,50 | -6,25% | 4.996,00 |
| 03.11.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 0,00% | 113,00 |
| 31.10.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 0,50% | 16,00 |
| 30.10.2025 | 1,53 | 1,59 | 1,46 | 1,59 | -0,50% | 3.223,00 |
| 29.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 286,00 |
| 28.10.2025 | 1,60 | 1,60 | 1,50 | 1,59 | -1,24% | 3.319,00 |
| 27.10.2025 | 1,62 | 1,62 | 1,46 | 1,61 | 1,26% | 2.395,00 |
| 24.10.2025 | 1,60 | 1,61 | 1,46 | 1,59 | -1,85% | 6.415,00 |
| 23.10.2025 | 1,50 | 1,62 | 1,46 | 1,62 | 4,52% | 2.990,00 |
| 22.10.2025 | 1,63 | 1,63 | 1,55 | 1,55 | 3,47% | 17.365,00 |
| 21.10.2025 | 1,45 | 1,50 | 1,45 | 1,50 | -0,13% | 3.746,00 |
| 20.10.2025 | 1,38 | 1,50 | 1,38 | 1,50 | -0,53% | 566,00 |
| 17.10.2025 | 1,38 | 1,51 | 1,38 | 1,51 | 0,00% | 446,00 |
| 16.10.2025 | 1,38 | 1,51 | 1,38 | 1,51 | -0,13% | 3.005,00 |
| 15.10.2025 | 1,38 | 1,51 | 1,38 | 1,51 | 9,42% | 246,00 |
| 14.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 580,00 |
| 13.10.2025 | 1,38 | 1,38 | 1,38 | 1,40 | -1,55% | 5.043,00 |
| 10.10.2025 | 1,42 | 1,50 | 1,35 | 1,42 | -5,70% | 3.572,00 |
| 09.10.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,13% | 2.380,00 |
| 08.10.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 1,34% | 2.024,00 |
| 07.10.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 2,76% | 97,00 |
| 06.10.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -3,33% | 2.940,00 |
| 03.10.2025 | 1,35 | 1,50 | 1,35 | 1,50 | 12,78% | 6.772,00 |
| 02.10.2025 | 1,50 | 1,50 | 1,33 | 1,33 | -11,92% | 6.503,00 |
| 01.10.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,82% | 8.043,00 |
| 30.09.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 3,29% | 3.122,00 |
| 29.09.2025 | 1,51 | 1,57 | 1,51 | 1,52 | -1,33% | 845,00 |
| 26.09.2025 | 1,54 | 1,54 | 1,51 | 1,54 | -1,88% | - |
| 25.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 9,00 |
| 24.09.2025 | 1,53 | 1,57 | 1,53 | 1,57 | -1,26% | 82,00 |
| 23.09.2025 | 1,58 | 1,59 | 1,51 | 1,59 | 0,63% | 5.160,00 |
| 22.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | 400,00 |
| 19.09.2025 | 1,59 | 1,59 | 1,56 | 1,59 | -2,93% | 6.474,00 |
| 18.09.2025 | 1,65 | 1,65 | 1,60 | 1,64 | -0,61% | 1.073,00 |
| 17.09.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 0,00% | 2.458,00 |
| 16.09.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 0,61% | 171,00 |
| 15.09.2025 | 1,57 | 1,64 | 1,56 | 1,64 | 0,74% | 1.545,00 |
| 12.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 5.125,00 |
| 11.09.2025 | 1,68 | 1,68 | 1,57 | 1,63 | 5,30% | 2.812,00 |
| 10.09.2025 | 1,68 | 1,68 | 1,53 | 1,55 | -7,98% | 12.718,00 |
| 09.09.2025 | 1,67 | 1,68 | 1,56 | 1,68 | 3,58% | 311,00 |
| 08.09.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 0,25% | 1.537,00 |
| 05.09.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 1,13% | 12.538,00 |
| 04.09.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 0,00% | 4.758,00 |
| 03.09.2025 | 1,56 | 1,60 | 1,55 | 1,60 | 2,70% | 244,00 |
| 02.09.2025 | 1,59 | 1,59 | 1,53 | 1,56 | 1,04% | 1.094,00 |
| 01.09.2025 | 1,53 | 1,61 | 1,53 | 1,54 | -4,58% | 4.378,00 |
| 29.08.2025 | 1,53 | 1,66 | 1,53 | 1,62 | 5,48% | 936,00 |
| 28.08.2025 | 1,70 | 1,70 | 1,52 | 1,53 | -9,35% | 4.400,00 |
| 27.08.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 8,89% | 455,00 |
| 26.08.2025 | 1,58 | 1,60 | 1,50 | 1,55 | -2,76% | 11.443,00 |
| 25.08.2025 | 1,70 | 1,70 | 1,60 | 1,60 | 1,66% | 23.799,00 |
| 22.08.2025 | 1,65 | 1,65 | 1,53 | 1,57 | -5,42% | 12.467,00 |
| 21.08.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -2,35% | 5.735,00 |
| 20.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | 11.624,00 |
| 19.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | 2.000,00 |
| 18.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | 2.025,00 |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.050,00 |
| 14.08.2025 | 1,73 | 1,73 | 1,65 | 1,70 | 0,00% | 2.357,00 |
| 13.08.2025 | 1,75 | 1,75 | 1,66 | 1,70 | 3,03% | 6.771,00 |
| 12.08.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -5,39% | 7.101,00 |
| 11.08.2025 | 1,60 | 1,75 | 1,50 | 1,74 | 7,65% | 14.252,00 |
| 08.08.2025 | 1,67 | 1,67 | 1,60 | 1,62 | -1,82% | 15.289,00 |
| 07.08.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -0,60% | 13.669,00 |
| 06.08.2025 | 1,65 | 1,70 | 1,65 | 1,66 | 0,00% | 6.588,00 |
| 05.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | 3.616,00 |
| 04.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,33% | 26.416,00 |
| 01.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,01% | - |
| 31.07.2025 | 1,68 | 1,68 | 1,64 | 1,67 | 1,21% | 4.716,00 |
| 30.07.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -0,15% | 1.610,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,93% | - |
| 28.07.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,60% | 3.106,00 |
| 25.07.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | 7.447,00 |
| 24.07.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,72% | 503,00 |
| 23.07.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,69% | 8.056,00 |
| 22.07.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 0,00% | 6.075,00 |
| 21.07.2025 | 1,66 | 1,67 | 1,60 | 1,66 | 0,12% | 2.750,00 |
| 18.07.2025 | 1,67 | 1,67 | 1,60 | 1,66 | 1,97% | 12.136,00 |
| 17.07.2025 | 1,62 | 1,68 | 1,62 | 1,63 | -1,45% | 1.895,00 |
| 16.07.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 5,50% | 13.672,00 |
| 15.07.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,26% | 1.185,00 |
| 14.07.2025 | 1,63 | 1,70 | 1,50 | 1,58 | -1,61% | 23.208,00 |
| 11.07.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 4,82% | 2.020,00 |
| 10.07.2025 | 1,53 | 1,61 | 1,53 | 1,54 | -6,34% | 10.772,00 |
| 09.07.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 6,49% | 3.198,00 |
| 08.07.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 7.361,00 |