Echtzeit-Aktienkurs HAMBORNER REIT AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAMBORNER REIT AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2024 | 6,35 | 6,46 | 6,34 | 6,44 | 0,94% | 13.167,00 |
| 15.02.2024 | 6,35 | 6,40 | 6,32 | 6,38 | 0,31% | 61.674,00 |
| 14.02.2024 | 6,35 | 6,40 | 6,32 | 6,36 | 0,47% | 32.039,00 |
| 13.02.2024 | 6,31 | 6,49 | 6,31 | 6,33 | -3,36% | 59.070,00 |
| 12.02.2024 | 6,55 | 6,56 | 6,47 | 6,55 | -0,46% | 24.378,00 |
| 09.02.2024 | 6,50 | 6,60 | 6,41 | 6,58 | 0,00% | 40.629,00 |
| 08.02.2024 | 6,48 | 6,59 | 6,39 | 6,58 | 2,81% | 70.292,00 |
| 07.02.2024 | 6,39 | 6,41 | 6,31 | 6,40 | -0,62% | 54.840,00 |
| 06.02.2024 | 6,47 | 6,50 | 6,35 | 6,44 | -0,92% | 42.703,00 |
| 05.02.2024 | 6,51 | 6,54 | 6,36 | 6,50 | 0,31% | 22.006,00 |
| 02.02.2024 | 6,53 | 6,58 | 6,35 | 6,48 | 0,47% | 59.315,00 |
| 01.02.2024 | 6,54 | 6,55 | 6,40 | 6,45 | -1,07% | 47.045,00 |
| 31.01.2024 | 6,57 | 6,60 | 6,51 | 6,52 | -0,91% | 30.560,00 |
| 30.01.2024 | 6,59 | 6,62 | 6,51 | 6,58 | 0,30% | 20.528,00 |
| 29.01.2024 | 6,59 | 6,61 | 6,50 | 6,56 | -0,91% | 36.064,00 |
| 26.01.2024 | 6,60 | 6,64 | 6,55 | 6,62 | -1,19% | 15.368,00 |
| 25.01.2024 | 6,74 | 6,74 | 6,58 | 6,70 | -0,45% | 17.705,00 |
| 24.01.2024 | 6,62 | 6,73 | 6,56 | 6,73 | 2,91% | 28.412,00 |
| 23.01.2024 | 6,76 | 6,76 | 6,53 | 6,54 | -3,25% | 37.898,00 |
| 22.01.2024 | 6,79 | 6,79 | 6,66 | 6,76 | 0,90% | 17.162,00 |
| 19.01.2024 | 6,81 | 6,81 | 6,69 | 6,70 | -1,18% | 11.678,00 |
| 18.01.2024 | 6,76 | 6,79 | 6,69 | 6,78 | 0,00% | 23.513,00 |
| 17.01.2024 | 6,89 | 6,89 | 6,73 | 6,78 | -2,02% | 27.884,00 |
| 16.01.2024 | 7,04 | 7,04 | 6,88 | 6,92 | -1,70% | 24.008,00 |
| 15.01.2024 | 7,00 | 7,04 | 6,91 | 7,04 | 0,43% | 33.394,00 |
| 12.01.2024 | 6,87 | 7,03 | 6,87 | 7,01 | 2,04% | 22.568,00 |
| 11.01.2024 | 6,99 | 7,01 | 6,84 | 6,87 | -1,72% | 31.026,00 |
| 10.01.2024 | 6,97 | 7,02 | 6,94 | 6,99 | 0,87% | 17.350,00 |
| 09.01.2024 | 6,90 | 6,96 | 6,87 | 6,93 | 0,43% | 22.869,00 |
| 08.01.2024 | 6,91 | 6,91 | 6,76 | 6,90 | -0,14% | 26.330,00 |
| 05.01.2024 | 6,91 | 6,91 | 6,76 | 6,91 | -0,29% | 29.408,00 |
| 04.01.2024 | 6,84 | 6,93 | 6,82 | 6,93 | 1,32% | 14.936,00 |
| 03.01.2024 | 6,81 | 6,90 | 6,81 | 6,84 | -0,73% | 5.875,00 |
| 02.01.2024 | 6,80 | 6,91 | 6,79 | 6,89 | 1,17% | 55.406,00 |
| 29.12.2023 | 6,82 | 6,82 | 6,80 | 6,81 | 0,00% | 7.812,00 |
| 28.12.2023 | 6,80 | 6,84 | 6,78 | 6,81 | 0,59% | 15.402,00 |
| 27.12.2023 | 6,84 | 6,87 | 6,77 | 6,77 | 0,15% | 24.472,00 |
| 22.12.2023 | 6,82 | 6,88 | 6,76 | 6,76 | -1,02% | 23.992,00 |
| 21.12.2023 | 6,83 | 6,84 | 6,73 | 6,83 | 0,59% | 14.545,00 |
| 20.12.2023 | 6,84 | 6,94 | 6,79 | 6,79 | -1,59% | 50.607,00 |
| 19.12.2023 | 6,79 | 6,91 | 6,79 | 6,90 | 0,44% | 48.270,00 |
| 18.12.2023 | 6,79 | 6,87 | 6,77 | 6,87 | 1,63% | 14.688,00 |
| 15.12.2023 | 6,80 | 6,95 | 6,76 | 6,76 | -0,44% | 27.235,00 |
| 14.12.2023 | 6,70 | 6,94 | 6,70 | 6,79 | 0,44% | 46.148,00 |
| 13.12.2023 | 6,73 | 6,76 | 6,63 | 6,76 | 0,45% | 17.793,00 |
| 12.12.2023 | 6,79 | 6,79 | 6,64 | 6,73 | -1,17% | 54.615,00 |
| 11.12.2023 | 6,81 | 6,95 | 6,70 | 6,81 | 0,15% | 32.007,00 |
| 08.12.2023 | 6,78 | 6,80 | 6,71 | 6,80 | 0,15% | 26.241,00 |
| 07.12.2023 | 6,74 | 6,79 | 6,70 | 6,79 | 0,74% | 72.681,00 |
| 06.12.2023 | 6,75 | 6,78 | 6,65 | 6,74 | 0,30% | 31.402,00 |
| 05.12.2023 | 6,58 | 6,75 | 6,50 | 6,72 | 1,97% | 41.922,00 |
| 04.12.2023 | 6,55 | 6,63 | 6,49 | 6,59 | 0,61% | 26.748,00 |
| 01.12.2023 | 6,54 | 6,62 | 6,43 | 6,55 | 0,31% | 31.352,00 |
| 30.11.2023 | 6,53 | 6,62 | 6,46 | 6,53 | 0,15% | 27.667,00 |
| 29.11.2023 | 6,56 | 6,62 | 6,52 | 6,52 | -0,61% | 19.623,00 |
| 28.11.2023 | 6,55 | 6,56 | 6,43 | 6,56 | -0,76% | 27.250,00 |
| 27.11.2023 | 6,62 | 6,63 | 6,52 | 6,61 | -1,05% | 18.539,00 |
| 24.11.2023 | 6,76 | 6,76 | 6,58 | 6,68 | -0,30% | 29.272,00 |
| 23.11.2023 | 6,71 | 6,76 | 6,68 | 6,70 | -0,89% | 16.500,00 |
| 22.11.2023 | 6,65 | 6,76 | 6,64 | 6,76 | 1,65% | 15.608,00 |
| 21.11.2023 | 6,69 | 6,77 | 6,59 | 6,65 | -1,92% | 16.611,00 |
| 20.11.2023 | 6,71 | 6,78 | 6,60 | 6,78 | 0,74% | 25.511,00 |
| 17.11.2023 | 6,59 | 6,73 | 6,59 | 6,73 | 1,82% | 17.505,00 |
| 16.11.2023 | 6,75 | 6,78 | 6,57 | 6,61 | -2,51% | 18.615,00 |
| 15.11.2023 | 6,84 | 6,87 | 6,73 | 6,78 | -1,17% | 20.400,00 |
| 14.11.2023 | 6,55 | 6,89 | 6,51 | 6,86 | 3,94% | 43.959,00 |
| 13.11.2023 | 6,53 | 6,60 | 6,46 | 6,60 | 0,00% | 24.880,00 |
| 10.11.2023 | 6,70 | 6,70 | 6,50 | 6,60 | -1,49% | 14.738,00 |
| 09.11.2023 | 6,71 | 6,79 | 6,62 | 6,70 | 1,52% | 14.942,00 |
| 08.11.2023 | 6,55 | 6,67 | 6,53 | 6,60 | 1,07% | 9.404,00 |
| 07.11.2023 | 6,54 | 6,66 | 6,53 | 6,53 | -1,51% | 16.752,00 |
| 06.11.2023 | 6,68 | 6,70 | 6,54 | 6,63 | -0,75% | 20.121,00 |
| 03.11.2023 | 6,46 | 6,80 | 6,46 | 6,68 | 1,37% | 35.017,00 |
| 02.11.2023 | 6,30 | 6,60 | 6,30 | 6,59 | 4,60% | 82.642,00 |
| 01.11.2023 | 6,23 | 6,30 | 6,21 | 6,30 | 1,61% | 15.568,00 |
| 31.10.2023 | 6,24 | 6,24 | 6,20 | 6,20 | -0,48% | 15.210,00 |
| 30.10.2023 | 6,12 | 6,25 | 6,12 | 6,23 | 1,96% | 73.472,00 |
| 27.10.2023 | 6,17 | 6,19 | 6,11 | 6,11 | -1,29% | 27.875,00 |
| 26.10.2023 | 6,13 | 6,20 | 6,08 | 6,19 | 0,16% | 38.786,00 |
| 25.10.2023 | 6,21 | 6,21 | 6,08 | 6,18 | -1,75% | 28.433,00 |
| 24.10.2023 | 6,27 | 6,29 | 6,20 | 6,29 | 1,78% | 10.109,00 |
| 23.10.2023 | 6,26 | 6,26 | 6,11 | 6,18 | -1,12% | 31.000,00 |
| 20.10.2023 | 6,21 | 6,25 | 6,12 | 6,25 | 0,48% | 33.658,00 |
| 19.10.2023 | 6,26 | 6,34 | 6,19 | 6,22 | -1,74% | 46.290,00 |
| 18.10.2023 | 6,41 | 6,41 | 6,30 | 6,33 | -1,40% | 11.442,00 |
| 17.10.2023 | 6,36 | 6,42 | 6,34 | 6,42 | 1,42% | 17.526,00 |
| 16.10.2023 | 6,35 | 6,36 | 6,29 | 6,33 | -0,31% | 16.394,00 |
| 13.10.2023 | 6,33 | 6,36 | 6,25 | 6,35 | -0,94% | 30.286,00 |
| 12.10.2023 | 6,39 | 6,46 | 6,31 | 6,41 | 0,31% | 13.134,00 |
| 11.10.2023 | 6,35 | 6,42 | 6,31 | 6,39 | 0,47% | 12.174,00 |
| 10.10.2023 | 6,30 | 6,42 | 6,30 | 6,36 | 0,32% | 28.601,00 |
| 09.10.2023 | 6,30 | 6,34 | 6,23 | 6,34 | 0,32% | 13.068,00 |
| 06.10.2023 | 6,31 | 6,33 | 6,20 | 6,32 | 1,28% | 15.037,00 |
| 05.10.2023 | 6,32 | 6,32 | 6,21 | 6,24 | -0,95% | 30.383,00 |
| 04.10.2023 | 6,30 | 6,40 | 6,11 | 6,30 | -0,63% | 98.868,00 |
| 03.10.2023 | 6,41 | 6,41 | 6,29 | 6,34 | -0,47% | 25.492,00 |
| 02.10.2023 | 6,50 | 6,58 | 6,37 | 6,37 | -1,55% | 21.400,00 |
| 29.09.2023 | 6,34 | 6,48 | 6,34 | 6,47 | 1,73% | 50.282,00 |
| 28.09.2023 | 6,39 | 6,39 | 6,29 | 6,36 | -0,31% | 30.587,00 |
| 27.09.2023 | 6,38 | 6,38 | 6,30 | 6,38 | 0,31% | 13.049,00 |