12,743CHF
6,19%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,85 | 14,84 | 11,85 | 12,82 | 6,83% | - |
| 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 |
| 26.04.2024 | 1,44 | 1,44 | 1,27 | 1,32 | -8,33% | 10.001,00 |
| 25.04.2024 | 1,57 | 1,57 | 1,25 | 1,44 | -7,10% | 39.354,00 |
| 24.04.2024 | 1,63 | 1,63 | 1,23 | 1,55 | -4,02% | 227.283,00 |
| 23.04.2024 | 1,65 | 1,67 | 1,60 | 1,62 | -6,92% | 23.333,00 |
| 22.04.2024 | 3,02 | 3,05 | 1,67 | 1,74 | -56,63% | 104.327,00 |
| 19.04.2024 | 4,00 | 4,00 | 3,86 | 4,00 | 0,00% | 1.046,00 |
| 18.04.2024 | 4,00 | 4,00 | 4,00 | 4,00 | -0,74% | 2.129,00 |
| 17.04.2024 | 4,00 | 4,16 | 4,00 | 4,03 | 0,00% | 6.601,00 |
| 16.04.2024 | 4,05 | 4,14 | 4,00 | 4,03 | -1,71% | 8.929,00 |
| 15.04.2024 | 4,41 | 4,41 | 4,02 | 4,10 | -8,07% | 22.662,00 |
| 12.04.2024 | 4,70 | 4,75 | 4,41 | 4,46 | -5,11% | 7.882,00 |
| 11.04.2024 | 4,72 | 4,74 | 4,62 | 4,70 | -1,26% | 2.562,00 |
| 10.04.2024 | 5,02 | 5,08 | 4,70 | 4,76 | -4,42% | 7.353,00 |
| 09.04.2024 | 4,88 | 5,00 | 4,88 | 4,98 | 2,89% | 2.237,00 |
| 08.04.2024 | 5,00 | 5,06 | 4,84 | 4,84 | -3,20% | 7.363,00 |
| 05.04.2024 | 4,99 | 5,14 | 4,94 | 5,00 | 1,21% | 13.649,00 |
| 04.04.2024 | 5,30 | 5,40 | 4,94 | 4,94 | -8,18% | 30.542,00 |
| 03.04.2024 | 6,20 | 6,20 | 5,24 | 5,38 | -13,23% | 21.515,00 |
| 02.04.2024 | 7,32 | 7,38 | 6,20 | 6,20 | -16,22% | 15.250,00 |
| 28.03.2024 | 8,85 | 8,85 | 7,25 | 7,40 | -17,78% | 15.334,00 |
| 27.03.2024 | 9,75 | 9,85 | 9,00 | 9,00 | -9,09% | 8.745,00 |
| 26.03.2024 | 10,10 | 10,10 | 9,85 | 9,90 | -2,94% | 1.585,00 |
| 25.03.2024 | 10,20 | 10,30 | 9,75 | 10,20 | 0,00% | 3.567,00 |
| 22.03.2024 | 10,60 | 10,70 | 10,20 | 10,20 | -1,92% | 2.782,00 |
| 21.03.2024 | 10,50 | 10,60 | 10,30 | 10,40 | -0,95% | 3.080,00 |
| 20.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 370,00 |
| 19.03.2024 | 10,60 | 10,90 | 10,50 | 10,60 | 0,00% | 4.135,00 |
| 18.03.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -2,75% | 1.245,00 |
| 15.03.2024 | 11,10 | 11,40 | 10,90 | 10,90 | -0,91% | 580,00 |
| 14.03.2024 | 11,20 | 12,00 | 10,50 | 11,00 | -1,79% | 4.140,00 |
| 13.03.2024 | 11,40 | 11,90 | 11,20 | 11,20 | -0,88% | 3.676,00 |
| 12.03.2024 | 11,80 | 12,00 | 11,30 | 11,30 | -1,74% | 4.258,00 |
| 11.03.2024 | 11,70 | 11,90 | 11,50 | 11,50 | 0,00% | 5.560,00 |
| 08.03.2024 | 11,80 | 12,20 | 11,40 | 11,50 | -3,36% | 5.339,00 |
| 07.03.2024 | 12,10 | 12,90 | 11,80 | 11,90 | 0,00% | 6.620,00 |
| 06.03.2024 | 13,00 | 13,00 | 11,20 | 11,90 | -10,53% | 16.182,00 |
| 05.03.2024 | 17,10 | 17,90 | 13,10 | 13,30 | -23,56% | 12.298,00 |
| 04.03.2024 | 16,60 | 18,00 | 16,30 | 17,40 | 2,96% | 1.219,00 |
| 01.03.2024 | 16,70 | 17,10 | 16,70 | 16,90 | 0,00% | 270,00 |
| 29.02.2024 | 17,00 | 17,00 | 16,70 | 16,90 | -1,17% | 154,00 |
| 28.02.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -2,29% | 157,00 |
| 27.02.2024 | 17,30 | 17,80 | 17,30 | 17,50 | 1,74% | 454,00 |
| 26.02.2024 | 18,00 | 18,40 | 17,00 | 17,20 | -3,37% | 3.019,00 |
| 23.02.2024 | 17,40 | 18,00 | 16,40 | 17,80 | 3,49% | 4.261,00 |
| 22.02.2024 | 18,60 | 20,20 | 16,80 | 17,20 | -1,15% | 9.550,00 |
| 21.02.2024 | 15,00 | 18,50 | 15,00 | 17,40 | 19,18% | 5.236,00 |
| 20.02.2024 | 13,10 | 14,60 | 13,10 | 14,60 | 13,18% | 2.776,00 |
| 19.02.2024 | 13,00 | 13,30 | 12,90 | 12,90 | 0,78% | 350,00 |
| 16.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 92,00 |
| 15.02.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 390,00 |
| 14.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 180,00 |
| 13.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 9,00 |
| 12.02.2024 | 13,40 | 13,40 | 12,90 | 13,40 | 0,00% | 659,00 |
| 09.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 62,00 |
| 08.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 206,00 |
| 07.02.2024 | 13,20 | 13,50 | 13,20 | 13,40 | 3,08% | 322,00 |
| 06.02.2024 | 13,20 | 13,20 | 12,80 | 13,00 | -2,99% | 152,00 |
| 05.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 975,00 |
| 02.02.2024 | 12,50 | 13,20 | 12,50 | 13,20 | 5,60% | 4.003,00 |
| 01.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 176,00 |
| 31.01.2024 | 12,80 | 12,80 | 12,40 | 12,50 | -0,79% | 1.117,00 |
| 30.01.2024 | 13,80 | 13,80 | 12,40 | 12,60 | -7,35% | 3.204,00 |
| 29.01.2024 | 13,90 | 14,00 | 13,60 | 13,60 | -3,55% | 982,00 |
| 26.01.2024 | 14,00 | 14,10 | 13,80 | 14,10 | 0,00% | 1.083,00 |
| 25.01.2024 | 14,00 | 14,30 | 14,00 | 14,10 | 0,00% | 650,00 |
| 24.01.2024 | 14,30 | 14,30 | 14,00 | 14,10 | -2,76% | 1.289,00 |
| 23.01.2024 | 14,80 | 14,80 | 14,10 | 14,50 | -2,03% | 472,00 |
| 22.01.2024 | 14,80 | 15,00 | 14,50 | 14,80 | -1,33% | 1.119,00 |
| 19.01.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | 323,00 |
| 18.01.2024 | 15,30 | 15,30 | 15,00 | 15,20 | -1,30% | 91,00 |
| 17.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 160,00 |
| 16.01.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 1,27% | 3.122,00 |
| 15.01.2024 | 15,34 | 15,34 | 15,28 | 15,31 | 0,69% | - |
| 12.01.2024 | 15,50 | 15,50 | 15,20 | 15,20 | 0,00% | 297,00 |
| 11.01.2024 | 15,40 | 15,50 | 15,20 | 15,20 | -0,65% | 522,00 |
| 10.01.2024 | 15,30 | 15,50 | 15,30 | 15,30 | -1,29% | 840,00 |
| 09.01.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 992,00 |
| 08.01.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 1,99% | 526,00 |
| 05.01.2024 | 14,90 | 15,30 | 14,90 | 15,10 | 0,67% | 1.115,00 |
| 04.01.2024 | 15,20 | 15,80 | 15,00 | 15,00 | -1,32% | 1.781,00 |
| 03.01.2024 | 15,30 | 15,80 | 15,20 | 15,20 | -1,42% | 3.417,00 |
| 02.01.2024 | 15,47 | 15,57 | 15,38 | 15,42 | -0,52% | - |
| 29.12.2023 | 15,20 | 15,50 | 15,10 | 15,50 | 0,65% | 1.024,00 |
| 28.12.2023 | 15,40 | 15,60 | 15,00 | 15,40 | -0,65% | 4.916,00 |
| 27.12.2023 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | 1.903,00 |
| 22.12.2023 | 15,90 | 15,90 | 15,60 | 15,90 | 1,92% | 1.249,00 |
| 21.12.2023 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | 44,00 |
| 20.12.2023 | 15,90 | 15,90 | 15,80 | 15,90 | -0,03% | 1.668,00 |
| 19.12.2023 | 15,90 | 15,93 | 15,89 | 15,90 | -0,60% | - |
| 18.12.2023 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 1.641,00 |
| 15.12.2023 | 16,00 | 16,00 | 15,20 | 15,80 | -1,25% | 1.842,00 |
| 14.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 31,00 |
| 13.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 150,00 |
| 12.12.2023 | 16,10 | 16,10 | 16,00 | 16,00 | 0,63% | 566,00 |
| 11.12.2023 | 15,80 | 16,00 | 15,70 | 15,90 | -0,62% | 227,00 |
| 08.12.2023 | 16,40 | 16,40 | 16,00 | 16,00 | -0,62% | 2.092,00 |