1,265€
-0,63%
Echtzeit-Aktienkurs HomeToGo SE
Bid:
Ask:
Aktienkurse zur HomeToGo SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,31% | 28.545,00 |
| 04.05.2026 | 1,30 | 1,30 | 1,27 | 1,30 | 0,54% | 2.002,00 |
| 30.04.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 2.039,00 |
| 29.04.2026 | 1,28 | 1,29 | 1,26 | 1,29 | 0,00% | 4.634,00 |
| 28.04.2026 | 1,28 | 1,29 | 1,25 | 1,29 | 0,00% | 67.015,00 |
| 27.04.2026 | 1,29 | 1,29 | 1,26 | 1,29 | 1,97% | 14.988,00 |
| 24.04.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -1,17% | 51.376,00 |
| 23.04.2026 | 1,28 | 1,29 | 1,26 | 1,28 | -0,54% | - |
| 22.04.2026 | 1,29 | 1,31 | 1,27 | 1,29 | -0,23% | 35.058,00 |
| 21.04.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,39% | 431,00 |
| 20.04.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,16% | 5.672,00 |
| 17.04.2026 | 1,26 | 1,32 | 1,25 | 1,29 | 1,57% | 17.076,00 |
| 16.04.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -2,53% | 14.400,00 |
| 15.04.2026 | 1,30 | 1,31 | 1,27 | 1,30 | 0,77% | - |
| 14.04.2026 | 1,29 | 1,30 | 1,25 | 1,29 | 0,78% | 2.478,00 |
| 13.04.2026 | 1,31 | 1,35 | 1,27 | 1,28 | -2,28% | 12.406,00 |
| 10.04.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 3,14% | 9.852,00 |
| 09.04.2026 | 1,20 | 1,28 | 1,19 | 1,27 | 5,64% | 33.603,00 |
| 08.04.2026 | 1,18 | 1,23 | 1,15 | 1,21 | 5,42% | 19.890,00 |
| 07.04.2026 | 1,17 | 1,19 | 1,12 | 1,14 | 0,70% | 4.894,00 |
| 02.04.2026 | 1,19 | 1,26 | 1,13 | 1,14 | -6,43% | 28.044,00 |
| 01.04.2026 | 1,18 | 1,24 | 1,17 | 1,21 | 3,85% | 37.538,00 |
| 31.03.2026 | 1,21 | 1,32 | 1,15 | 1,17 | -2,91% | 34.913,00 |
| 30.03.2026 | 1,22 | 1,23 | 1,18 | 1,20 | -0,99% | 3.704,00 |
| 27.03.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 0,83% | 14.840,00 |
| 26.03.2026 | 1,28 | 1,31 | 1,14 | 1,21 | -6,44% | 16.058,00 |
| 25.03.2026 | 1,25 | 1,33 | 1,25 | 1,29 | -1,30% | 28.090,00 |
| 24.03.2026 | 1,33 | 1,36 | 1,27 | 1,31 | -2,25% | 19.384,00 |
| 23.03.2026 | 1,29 | 1,37 | 1,20 | 1,34 | 4,05% | 3.646,00 |
| 20.03.2026 | 1,31 | 1,36 | 1,24 | 1,28 | -2,43% | 28.026,00 |
| 19.03.2026 | 1,39 | 1,40 | 1,28 | 1,32 | -4,92% | 75.819,00 |
| 18.03.2026 | 1,41 | 1,47 | 1,37 | 1,38 | 0,36% | 8.406,00 |
| 17.03.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | 14.050,00 |
| 16.03.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,36% | 13.800,00 |
| 13.03.2026 | 1,38 | 1,42 | 1,37 | 1,38 | -0,14% | 18.000,00 |
| 12.03.2026 | 1,36 | 1,45 | 1,36 | 1,38 | -1,08% | 14.500,00 |
| 11.03.2026 | 1,40 | 1,45 | 1,36 | 1,40 | 1,60% | 14.012,00 |
| 10.03.2026 | 1,44 | 1,44 | 1,36 | 1,37 | -2,62% | 130,00 |
| 09.03.2026 | 1,41 | 1,43 | 1,37 | 1,41 | 0,00% | 11.100,00 |
| 06.03.2026 | 1,43 | 1,44 | 1,39 | 1,41 | -0,35% | 61.504,00 |
| 05.03.2026 | 1,37 | 1,46 | 1,37 | 1,42 | -1,60% | 5.973,00 |
| 04.03.2026 | 1,40 | 1,44 | 1,38 | 1,44 | 2,86% | 30.299,00 |
| 03.03.2026 | 1,42 | 1,43 | 1,38 | 1,40 | -2,10% | 8.293,00 |
| 02.03.2026 | 1,43 | 1,45 | 1,42 | 1,43 | -1,04% | 1.537,00 |
| 27.02.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 1,26% | 3.321,00 |
| 26.02.2026 | 1,43 | 1,48 | 1,41 | 1,43 | -0,90% | 5.069,00 |
| 25.02.2026 | 1,43 | 1,47 | 1,42 | 1,44 | -0,83% | 1.231,00 |
| 24.02.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 0,00% | 17.600,00 |
| 23.02.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 0,69% | 11.593,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,55% | 6.413,00 |
| 19.02.2026 | 1,46 | 1,46 | 1,43 | 1,45 | -2,16% | 6.220,00 |
| 18.02.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 0,48% | 4.981,00 |
| 17.02.2026 | 1,51 | 1,51 | 1,45 | 1,47 | -1,80% | 21.199,00 |
| 16.02.2026 | 1,52 | 1,53 | 1,43 | 1,50 | 1,69% | 22.964,00 |
| 13.02.2026 | 1,47 | 1,48 | 1,42 | 1,48 | 1,37% | 8.993,00 |
| 12.02.2026 | 1,46 | 1,68 | 1,42 | 1,46 | 1,39% | 16.473,00 |
| 11.02.2026 | 1,46 | 1,48 | 1,42 | 1,44 | -1,71% | 110,00 |
| 10.02.2026 | 1,46 | 1,47 | 1,43 | 1,46 | -0,21% | 11.636,00 |
| 09.02.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 1,04% | 3.034,00 |
| 06.02.2026 | 1,49 | 1,49 | 1,42 | 1,45 | -2,03% | 27.074,00 |
| 05.02.2026 | 1,54 | 1,54 | 1,47 | 1,48 | -3,40% | 7.278,00 |
| 04.02.2026 | 1,56 | 1,56 | 1,48 | 1,53 | -1,29% | 24.664,00 |
| 03.02.2026 | 1,61 | 1,61 | 1,49 | 1,55 | -2,82% | 11.544,00 |
| 02.02.2026 | 1,62 | 1,62 | 1,57 | 1,60 | -2,15% | 5.332,00 |
| 30.01.2026 | 1,60 | 1,67 | 1,56 | 1,63 | 1,56% | 58.187,00 |
| 29.01.2026 | 1,60 | 1,64 | 1,60 | 1,61 | -2,31% | 8.196,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,60 | 1,64 | -1,50% | 18.302,00 |
| 27.01.2026 | 1,67 | 1,67 | 1,64 | 1,67 | -0,60% | 1.316,00 |
| 26.01.2026 | 1,68 | 1,70 | 1,64 | 1,68 | -0,12% | 3.650,00 |
| 23.01.2026 | 1,67 | 1,71 | 1,60 | 1,68 | -0,18% | 6.870,00 |
| 22.01.2026 | 1,61 | 1,71 | 1,59 | 1,68 | 3,13% | 45.120,00 |
| 21.01.2026 | 1,66 | 1,68 | 1,63 | 1,63 | -2,28% | 1.913,00 |
| 20.01.2026 | 1,65 | 1,70 | 1,63 | 1,67 | 1,33% | 21.738,00 |
| 19.01.2026 | 1,62 | 1,65 | 1,59 | 1,65 | 1,73% | 7.990,00 |
| 16.01.2026 | 1,67 | 1,67 | 1,58 | 1,62 | -1,82% | 27.481,00 |
| 15.01.2026 | 1,62 | 1,68 | 1,58 | 1,65 | 1,85% | 67.664,00 |
| 14.01.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 1,06% | 13.685,00 |
| 13.01.2026 | 1,60 | 1,62 | 1,59 | 1,60 | 0,19% | 24.527,00 |
| 12.01.2026 | 1,58 | 1,61 | 1,54 | 1,60 | 2,37% | 8.567,00 |
| 09.01.2026 | 1,57 | 1,60 | 1,56 | 1,56 | -0,13% | 4.784,00 |
| 08.01.2026 | 1,55 | 1,58 | 1,55 | 1,57 | -0,32% | 17.228,00 |
| 07.01.2026 | 1,59 | 1,60 | 1,53 | 1,57 | 0,00% | 44.274,00 |
| 06.01.2026 | 1,52 | 1,57 | 1,45 | 1,57 | 3,77% | 14.275,00 |
| 05.01.2026 | 1,58 | 1,58 | 1,45 | 1,51 | -0,66% | 38.541,00 |
| 02.01.2026 | 1,63 | 1,69 | 1,52 | 1,52 | -2,25% | 49.169,00 |
| 30.12.2025 | 1,56 | 1,56 | 1,53 | 1,56 | -0,95% | 14.332,00 |
| 29.12.2025 | 1,58 | 1,58 | 1,49 | 1,57 | -0,32% | 22.878,00 |
| 23.12.2025 | 1,58 | 1,58 | 1,55 | 1,58 | -0,63% | 2.037,00 |
| 22.12.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,60% | 12.226,00 |
| 19.12.2025 | 1,61 | 1,62 | 1,55 | 1,56 | -2,01% | 108.777,00 |
| 18.12.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -1,12% | 90,00 |
| 17.12.2025 | 1,61 | 1,64 | 1,60 | 1,61 | 1,26% | 9.590,00 |
| 16.12.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -0,44% | 18.035,00 |
| 15.12.2025 | 1,59 | 1,64 | 1,56 | 1,60 | 4,58% | 39.711,00 |
| 12.12.2025 | 1,58 | 1,71 | 1,53 | 1,53 | -4,26% | 45.077,00 |
| 11.12.2025 | 1,60 | 1,67 | 1,47 | 1,60 | 0,00% | 13.304,00 |
| 10.12.2025 | 1,64 | 1,73 | 1,57 | 1,60 | -2,74% | 11.210,00 |
| 09.12.2025 | 1,55 | 1,66 | 1,51 | 1,64 | 6,69% | 23.871,00 |
| 08.12.2025 | 1,48 | 1,56 | 1,45 | 1,54 | 5,84% | 18.582,00 |
| 05.12.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,11% | 7.631,00 |