1,384CHF
0,26%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,39 | 1,44 | 1,39 | 1,42 | 2,61% | - |
| 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 |
| 07.07.2025 | 1,51 | 1,58 | 1,51 | 1,51 | -4,31% | 3.925,00 |
| 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% | - |