7,810€
3,86%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 7,46 | 7,90 | 7,46 | 7,52 | 0,00% | 3.443,00 |
| 20.12.2024 | 7,52 | 7,58 | 7,50 | 7,52 | 0,00% | 11.432,00 |
| 19.12.2024 | 7,52 | 7,60 | 7,52 | 7,52 | -1,31% | 2.252,00 |
| 18.12.2024 | 7,52 | 7,64 | 7,52 | 7,62 | 0,79% | 2.728,00 |
| 17.12.2024 | 7,66 | 7,74 | 7,56 | 7,56 | -2,33% | 1.599,00 |
| 16.12.2024 | 7,56 | 7,90 | 7,56 | 7,74 | -2,03% | 2.500,00 |
| 13.12.2024 | 7,92 | 7,94 | 7,54 | 7,90 | 4,77% | 5.859,00 |
| 12.12.2024 | 7,80 | 7,98 | 7,50 | 7,54 | -4,80% | 8.129,00 |
| 11.12.2024 | 8,04 | 8,38 | 7,92 | 7,92 | -2,70% | 8.009,00 |
| 10.12.2024 | 8,00 | 8,28 | 7,94 | 8,14 | -0,25% | 2.690,00 |
| 09.12.2024 | 8,30 | 8,64 | 8,14 | 8,16 | -1,45% | 7.155,00 |
| 06.12.2024 | 8,28 | 8,38 | 8,24 | 8,28 | 0,24% | 3.878,00 |
| 05.12.2024 | 8,22 | 8,54 | 8,20 | 8,26 | -3,28% | 4.112,00 |
| 04.12.2024 | 8,60 | 8,60 | 8,50 | 8,54 | -2,95% | 3.083,00 |
| 03.12.2024 | 8,36 | 8,80 | 8,36 | 8,80 | 5,26% | 773,00 |
| 02.12.2024 | 8,36 | 8,82 | 8,36 | 8,36 | -5,43% | 1.978,00 |
| 29.11.2024 | 8,40 | 8,84 | 8,34 | 8,84 | 5,74% | 2.054,00 |
| 28.11.2024 | 8,46 | 8,48 | 8,36 | 8,36 | -0,24% | 1.806,00 |
| 27.11.2024 | 8,36 | 8,38 | 8,36 | 8,38 | -0,95% | 285,00 |
| 26.11.2024 | 8,52 | 8,64 | 8,46 | 8,46 | -2,31% | 6.263,00 |
| 25.11.2024 | 9,10 | 9,10 | 8,66 | 8,66 | 0,46% | 1.060,00 |
| 22.11.2024 | 8,74 | 8,98 | 8,62 | 8,62 | -4,86% | 5.251,00 |
| 21.11.2024 | 8,92 | 9,06 | 8,62 | 9,06 | -1,74% | 8.927,00 |
| 20.11.2024 | 8,92 | 9,22 | 8,90 | 9,22 | 3,36% | 1.209,00 |
| 19.11.2024 | 9,24 | 9,24 | 8,90 | 8,92 | -1,98% | 1.911,00 |
| 18.11.2024 | 8,88 | 9,10 | 8,88 | 9,10 | -2,15% | 406,00 |
| 15.11.2024 | 9,22 | 9,30 | 8,98 | 9,30 | 3,10% | 1.577,00 |
| 14.11.2024 | 8,80 | 9,02 | 8,80 | 9,02 | 2,04% | 2.804,00 |
| 13.11.2024 | 9,22 | 9,22 | 8,72 | 8,84 | -0,45% | 2.053,00 |
| 12.11.2024 | 8,88 | 8,88 | 8,88 | 8,88 | 1,83% | 1,00 |
| 11.11.2024 | 9,10 | 9,20 | 8,72 | 8,72 | -4,18% | 1.964,00 |
| 08.11.2024 | 8,94 | 9,10 | 8,94 | 9,10 | 4,12% | 2.850,00 |
| 07.11.2024 | 8,90 | 9,20 | 8,72 | 8,74 | -1,80% | 4.344,00 |
| 06.11.2024 | 9,14 | 9,40 | 8,90 | 8,90 | -6,12% | 424,00 |
| 05.11.2024 | 8,82 | 9,48 | 8,82 | 9,48 | 5,33% | 1.079,00 |
| 04.11.2024 | 9,20 | 9,34 | 9,00 | 9,00 | -3,64% | 1.173,00 |
| 01.11.2024 | 9,34 | 9,46 | 9,24 | 9,34 | 1,74% | 1.167,00 |
| 31.10.2024 | 9,40 | 9,54 | 8,54 | 9,18 | -4,77% | 5.820,00 |
| 30.10.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 1,47% | 230,00 |
| 29.10.2024 | 9,96 | 10,05 | 9,50 | 9,50 | -4,62% | 1.855,00 |
| 28.10.2024 | 9,80 | 10,05 | 9,80 | 9,96 | 2,05% | 807,00 |
| 25.10.2024 | 10,30 | 10,30 | 9,76 | 9,76 | -2,40% | 687,00 |
| 24.10.2024 | 10,05 | 10,10 | 10,00 | 10,00 | -3,38% | 4.901,00 |
| 23.10.2024 | 10,75 | 10,75 | 9,66 | 10,35 | -3,72% | 6.753,00 |
| 22.10.2024 | 10,75 | 10,75 | 10,65 | 10,75 | -0,46% | 647,00 |
| 21.10.2024 | 11,00 | 11,00 | 10,75 | 10,80 | 1,41% | 2.410,00 |
| 18.10.2024 | 10,70 | 11,00 | 10,65 | 10,65 | 0,47% | 1.808,00 |
| 17.10.2024 | 10,95 | 10,95 | 10,60 | 10,60 | -1,85% | 1.318,00 |
| 16.10.2024 | 11,05 | 11,05 | 10,80 | 10,80 | -4,00% | 1.696,00 |
| 15.10.2024 | 11,20 | 11,30 | 11,00 | 11,25 | -1,75% | 1.881,00 |
| 14.10.2024 | 11,55 | 11,55 | 11,20 | 11,45 | -0,87% | 2.766,00 |
| 11.10.2024 | 11,20 | 11,55 | 11,20 | 11,55 | 2,21% | 2.993,00 |
| 10.10.2024 | 11,05 | 11,60 | 11,00 | 11,30 | -1,74% | 4.159,00 |
| 09.10.2024 | 11,35 | 11,50 | 10,75 | 11,50 | 1,32% | 3.333,00 |
| 08.10.2024 | 11,35 | 11,75 | 11,35 | 11,35 | -1,73% | 2.198,00 |
| 07.10.2024 | 11,85 | 11,85 | 11,55 | 11,55 | 0,00% | 730,00 |
| 04.10.2024 | 11,95 | 11,95 | 11,55 | 11,55 | -0,86% | 580,00 |
| 03.10.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -1,69% | 32,00 |
| 02.10.2024 | 11,95 | 12,00 | 11,50 | 11,85 | 0,00% | 2.461,00 |
| 01.10.2024 | 11,80 | 12,00 | 11,80 | 11,85 | 2,16% | 435,00 |
| 30.09.2024 | 11,55 | 11,80 | 11,55 | 11,60 | -3,33% | 1.547,00 |
| 27.09.2024 | 11,30 | 12,00 | 11,30 | 12,00 | 3,45% | 931,00 |
| 26.09.2024 | 11,85 | 11,85 | 11,50 | 11,60 | -2,11% | 1.796,00 |
| 25.09.2024 | 11,85 | 11,95 | 11,85 | 11,85 | 0,42% | 1.283,00 |
| 24.09.2024 | 12,00 | 12,05 | 11,80 | 11,80 | -3,28% | 4.365,00 |
| 23.09.2024 | 11,80 | 12,20 | 11,45 | 12,20 | 3,39% | 1.368,00 |
| 20.09.2024 | 11,90 | 11,90 | 11,45 | 11,80 | 3,06% | 319,00 |
| 19.09.2024 | 11,25 | 11,95 | 11,25 | 11,45 | 1,33% | 857,00 |
| 18.09.2024 | 11,95 | 11,95 | 11,25 | 11,30 | -7,00% | 7.972,00 |
| 17.09.2024 | 11,90 | 12,15 | 11,85 | 12,15 | 2,10% | 1.160,00 |
| 16.09.2024 | 11,85 | 12,10 | 11,85 | 11,90 | -2,46% | 1.794,00 |
| 13.09.2024 | 12,45 | 12,45 | 11,90 | 12,20 | 1,67% | 2.715,00 |
| 12.09.2024 | 12,40 | 12,40 | 11,75 | 12,00 | -3,23% | 1.879,00 |
| 11.09.2024 | 12,95 | 12,95 | 11,85 | 12,40 | -0,40% | 3.902,00 |
| 10.09.2024 | 12,70 | 12,95 | 12,45 | 12,45 | -2,35% | 4.034,00 |
| 09.09.2024 | 13,85 | 13,85 | 12,60 | 12,75 | -7,61% | 6.541,00 |
| 06.09.2024 | 14,70 | 14,70 | 13,80 | 13,80 | -6,44% | 2.292,00 |
| 05.09.2024 | 15,20 | 15,20 | 14,75 | 14,75 | -5,14% | 3.168,00 |
| 04.09.2024 | 15,25 | 15,55 | 15,20 | 15,55 | -0,32% | 1.137,00 |
| 03.09.2024 | 15,75 | 15,75 | 15,25 | 15,60 | 0,97% | 825,00 |
| 02.09.2024 | 15,75 | 15,80 | 15,45 | 15,45 | -1,59% | 244,00 |
| 30.08.2024 | 15,65 | 15,75 | 15,65 | 15,70 | -0,63% | 1.850,00 |
| 29.08.2024 | 15,80 | 15,95 | 15,80 | 15,80 | 0,64% | 680,00 |
| 28.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 251,00 |
| 27.08.2024 | 15,85 | 15,85 | 15,80 | 15,80 | -1,86% | 213,00 |
| 26.08.2024 | 15,90 | 16,10 | 15,80 | 16,10 | 5,57% | 976,00 |
| 23.08.2024 | 16,20 | 16,20 | 15,25 | 15,25 | -5,28% | 1.184,00 |
| 22.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,77% | 4.404,00 |
| 21.08.2024 | 16,20 | 16,28 | 16,10 | 16,23 | 1,72% | - |
| 20.08.2024 | 16,00 | 16,00 | 15,95 | 15,95 | 0,95% | 80,00 |
| 19.08.2024 | 16,50 | 16,50 | 15,80 | 15,80 | -5,81% | 1.512,00 |
| 16.08.2024 | 16,85 | 16,85 | 16,70 | 16,78 | 1,36% | - |
| 15.08.2024 | 16,85 | 17,00 | 16,55 | 16,55 | -1,49% | 768,00 |
| 14.08.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 271,00 |
| 13.08.2024 | 16,75 | 17,20 | 16,70 | 16,70 | -0,30% | 342,00 |
| 12.08.2024 | 17,00 | 17,00 | 16,75 | 16,75 | 0,60% | 294,00 |
| 09.08.2024 | 15,90 | 16,65 | 15,80 | 16,65 | 6,73% | 210,00 |
| 08.08.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -2,80% | 205,00 |
| 07.08.2024 | 15,65 | 16,05 | 15,65 | 16,05 | 1,58% | 847,00 |
| 06.08.2024 | 15,80 | 15,80 | 15,75 | 15,80 | 0,64% | 610,00 |