12,800€
-1,92%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,00 | 13,10 | 12,60 | 12,80 | -1,92% | - |
| 24.04.2025 | 12,50 | 13,45 | 12,45 | 13,05 | 4,40% | - |
| 23.04.2025 | 12,25 | 12,75 | 12,25 | 12,50 | 2,46% | - |
| 22.04.2025 | 11,90 | 12,30 | 11,50 | 12,20 | 2,52% | - |
| 17.04.2025 | 11,70 | 12,05 | 11,50 | 11,90 | 1,28% | - |
| 16.04.2025 | 11,80 | 11,80 | 11,50 | 11,75 | 0,00% | - |
| 15.04.2025 | 11,45 | 12,00 | 11,35 | 11,75 | 2,62% | - |
| 14.04.2025 | 11,35 | 11,55 | 10,95 | 11,45 | 0,88% | - |
| 11.04.2025 | 11,60 | 11,90 | 10,95 | 11,35 | -1,73% | - |
| 10.04.2025 | 12,65 | 12,65 | 11,35 | 11,55 | -9,06% | - |
| 09.04.2025 | 11,95 | 13,05 | 11,50 | 12,70 | 6,72% | - |
| 08.04.2025 | 12,10 | 12,60 | 11,75 | 11,90 | -0,83% | - |
| 07.04.2025 | 11,75 | 12,70 | 11,45 | 12,00 | 0,00% | - |
| 04.04.2025 | 12,50 | 12,50 | 11,50 | 12,00 | -5,14% | - |
| 03.04.2025 | 14,05 | 14,05 | 12,60 | 12,65 | -10,28% | - |
| 02.04.2025 | 14,00 | 14,10 | 13,70 | 14,10 | 0,71% | - |
| 01.04.2025 | 13,90 | 14,10 | 13,70 | 14,00 | 0,72% | - |
| 31.03.2025 | 13,95 | 14,10 | 13,70 | 13,90 | -0,71% | - |
| 28.03.2025 | 14,40 | 14,55 | 13,90 | 14,00 | -2,78% | - |
| 27.03.2025 | 14,45 | 14,50 | 14,25 | 14,40 | 0,00% | - |
| 26.03.2025 | 14,30 | 14,55 | 14,25 | 14,40 | 0,70% | - |
| 25.03.2025 | 14,55 | 14,60 | 14,25 | 14,30 | -2,05% | - |
| 24.03.2025 | 14,05 | 14,60 | 13,95 | 14,60 | 3,55% | - |
| 21.03.2025 | 14,55 | 14,60 | 14,10 | 14,10 | -2,08% | - |
| 20.03.2025 | 14,40 | 14,70 | 14,35 | 14,40 | 0,00% | - |
| 19.03.2025 | 14,35 | 14,55 | 14,30 | 14,40 | 0,70% | - |
| 18.03.2025 | 14,30 | 15,35 | 14,20 | 14,30 | 1,78% | - |
| 17.03.2025 | 14,30 | 14,45 | 14,05 | 14,05 | -1,75% | - |
| 14.03.2025 | 14,00 | 14,55 | 14,00 | 14,30 | 2,14% | - |
| 13.03.2025 | 14,05 | 14,30 | 14,00 | 14,00 | 1,45% | - |
| 12.03.2025 | 13,75 | 14,05 | 13,70 | 13,80 | 1,85% | - |
| 11.03.2025 | 14,00 | 14,10 | 13,55 | 13,55 | -2,17% | - |
| 10.03.2025 | 14,60 | 14,65 | 13,85 | 13,85 | -5,78% | - |
| 07.03.2025 | 14,95 | 15,00 | 14,50 | 14,70 | -1,34% | - |
| 06.03.2025 | 15,10 | 15,15 | 14,45 | 14,90 | -1,32% | - |
| 05.03.2025 | 15,45 | 15,60 | 14,90 | 15,10 | -2,58% | - |
| 04.03.2025 | 16,20 | 16,25 | 15,50 | 15,50 | -4,62% | - |
| 03.03.2025 | 16,10 | 16,45 | 15,85 | 16,25 | -0,91% | - |
| 28.02.2025 | 16,00 | 16,45 | 15,05 | 16,40 | 2,50% | - |
| 27.02.2025 | 15,80 | 16,05 | 15,75 | 16,00 | 1,59% | - |
| 26.02.2025 | 15,90 | 16,05 | 15,60 | 15,75 | -0,94% | - |
| 25.02.2025 | 15,70 | 16,05 | 15,65 | 15,90 | 0,95% | - |
| 24.02.2025 | 16,10 | 16,35 | 15,40 | 15,75 | -2,17% | - |
| 21.02.2025 | 16,20 | 16,50 | 15,95 | 16,10 | -0,92% | - |
| 20.02.2025 | 16,50 | 16,55 | 15,35 | 16,25 | -1,52% | - |
| 19.02.2025 | 16,50 | 16,60 | 16,25 | 16,50 | -0,30% | - |
| 18.02.2025 | 16,40 | 16,85 | 15,50 | 16,55 | 0,61% | - |
| 17.02.2025 | 16,75 | 16,75 | 16,35 | 16,45 | 0,30% | - |
| 14.02.2025 | 16,60 | 22,00 | 16,35 | 16,40 | -1,20% | - |
| 13.02.2025 | 16,70 | 16,75 | 15,90 | 16,60 | -0,30% | - |
| 12.02.2025 | 17,10 | 17,75 | 16,60 | 16,65 | -2,63% | - |
| 11.02.2025 | 16,90 | 17,10 | 16,20 | 17,10 | 1,48% | - |
| 10.02.2025 | 16,90 | 17,05 | 16,70 | 16,85 | -0,30% | - |
| 07.02.2025 | 16,90 | 17,15 | 16,45 | 16,90 | 0,00% | - |
| 06.02.2025 | 16,50 | 17,00 | 16,15 | 16,90 | 2,42% | - |
| 05.02.2025 | 16,35 | 16,60 | 15,60 | 16,50 | 0,92% | - |
| 04.02.2025 | 16,05 | 16,35 | 15,95 | 16,35 | 1,55% | - |
| 03.02.2025 | 16,25 | 16,30 | 15,40 | 16,10 | -0,62% | - |
| 31.01.2025 | 16,25 | 16,40 | 16,05 | 16,20 | 0,00% | - |
| 30.01.2025 | 16,35 | 16,50 | 15,85 | 16,20 | -0,92% | - |
| 29.01.2025 | 16,25 | 16,65 | 16,10 | 16,35 | 0,31% | - |
| 28.01.2025 | 16,35 | 16,50 | 15,85 | 16,30 | -0,31% | - |
| 27.01.2025 | 15,80 | 16,50 | 15,55 | 16,35 | 3,48% | - |
| 24.01.2025 | 15,75 | 16,30 | 15,60 | 15,80 | 0,32% | - |
| 23.01.2025 | 15,10 | 15,75 | 14,95 | 15,75 | 4,65% | - |
| 22.01.2025 | 15,35 | 15,50 | 14,90 | 15,05 | -1,63% | - |
| 21.01.2025 | 15,25 | 15,55 | 15,20 | 15,30 | -0,33% | - |
| 20.01.2025 | 15,40 | 15,45 | 15,30 | 15,35 | -0,32% | - |
| 17.01.2025 | 15,20 | 15,60 | 15,15 | 15,40 | 1,32% | - |
| 16.01.2025 | 15,35 | 15,50 | 15,00 | 15,20 | -0,65% | - |
| 15.01.2025 | 15,05 | 15,65 | 14,90 | 15,30 | 1,32% | - |
| 14.01.2025 | 14,70 | 15,10 | 14,55 | 15,10 | 2,72% | - |
| 13.01.2025 | 14,95 | 15,20 | 14,45 | 14,70 | -2,00% | - |
| 10.01.2025 | 15,15 | 15,15 | 14,95 | 15,00 | -0,99% | - |
| 09.01.2025 | 15,15 | 15,35 | 15,05 | 15,15 | 0,33% | - |
| 08.01.2025 | 15,15 | 15,30 | 14,95 | 15,10 | 0,33% | - |
| 07.01.2025 | 15,15 | 15,35 | 14,95 | 15,05 | -0,99% | - |
| 06.01.2025 | 15,30 | 15,55 | 15,15 | 15,20 | -0,98% | - |
| 03.01.2025 | 15,45 | 15,45 | 14,85 | 15,35 | -0,97% | - |
| 02.01.2025 | 16,40 | 16,40 | 15,35 | 15,50 | 0,32% | - |
| 30.12.2024 | 15,45 | 17,60 | 15,45 | 15,45 | 0,32% | - |
| 27.12.2024 | 15,70 | 15,95 | 15,35 | 15,40 | -0,96% | - |
| 23.12.2024 | 15,95 | 15,95 | 15,50 | 15,55 | -1,27% | - |
| 20.12.2024 | 15,65 | 15,95 | 14,70 | 15,75 | 0,64% | - |
| 19.12.2024 | 15,75 | 16,35 | 15,60 | 15,65 | -0,63% | - |
| 18.12.2024 | 16,50 | 17,30 | 15,60 | 15,75 | -4,55% | - |
| 17.12.2024 | 16,90 | 17,05 | 16,45 | 16,50 | -2,37% | - |
| 16.12.2024 | 16,75 | 16,95 | 16,70 | 16,90 | 0,90% | - |
| 13.12.2024 | 16,85 | 16,90 | 16,55 | 16,75 | -0,59% | - |
| 12.12.2024 | 16,95 | 17,05 | 16,55 | 16,85 | -0,59% | - |
| 11.12.2024 | 16,90 | 17,30 | 16,80 | 16,95 | 0,30% | - |
| 10.12.2024 | 16,70 | 17,05 | 16,45 | 16,90 | 1,20% | - |
| 09.12.2024 | 16,95 | 17,05 | 16,65 | 16,70 | -1,47% | - |
| 06.12.2024 | 17,10 | 17,30 | 16,80 | 16,95 | -0,88% | - |
| 05.12.2024 | 17,35 | 17,60 | 16,85 | 17,10 | -1,44% | - |
| 04.12.2024 | 17,10 | 17,45 | 16,95 | 17,35 | 1,46% | - |
| 03.12.2024 | 17,35 | 17,75 | 17,05 | 17,10 | -1,44% | - |
| 02.12.2024 | 17,25 | 17,55 | 17,15 | 17,35 | 0,58% | - |
| 29.11.2024 | 17,40 | 17,65 | 17,10 | 17,25 | -0,86% | - |
| 28.11.2024 | 17,45 | 17,60 | 17,40 | 17,40 | -0,29% | - |