9,430€
-0,11%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,52 | 9,52 | 9,43 | 9,43 | 0,75% | 12,00 |
| 03.07.2025 | 9,10 | 9,36 | 9,10 | 9,36 | 3,31% | 1.113,00 |
| 02.07.2025 | 9,54 | 9,54 | 9,04 | 9,06 | -3,62% | 5.151,00 |
| 01.07.2025 | 9,56 | 9,56 | 9,40 | 9,40 | -0,21% | 7.873,00 |
| 30.06.2025 | 9,42 | 9,80 | 9,42 | 9,42 | -0,84% | 5.106,00 |
| 27.06.2025 | 9,72 | 9,72 | 9,42 | 9,50 | -4,81% | 6.195,00 |
| 26.06.2025 | 9,56 | 9,98 | 9,56 | 9,98 | 3,53% | 997,00 |
| 25.06.2025 | 9,72 | 9,78 | 9,56 | 9,64 | -0,62% | 2.105,00 |
| 24.06.2025 | 9,66 | 9,74 | 9,52 | 9,70 | 0,62% | 1.301,00 |
| 23.06.2025 | 9,52 | 9,88 | 9,52 | 9,64 | -1,63% | 421,00 |
| 20.06.2025 | 9,80 | 9,88 | 9,80 | 9,80 | 0,00% | 997,00 |
| 19.06.2025 | 9,86 | 9,86 | 9,80 | 9,80 | 1,03% | 1.621,00 |
| 18.06.2025 | 9,82 | 9,82 | 9,70 | 9,70 | -1,82% | 2.710,00 |
| 17.06.2025 | 9,80 | 9,90 | 9,80 | 9,88 | 1,65% | 404,00 |
| 16.06.2025 | 10,10 | 10,35 | 9,72 | 9,72 | -5,17% | 1.114,00 |
| 13.06.2025 | 10,30 | 10,30 | 10,00 | 10,25 | -1,91% | 2.836,00 |
| 12.06.2025 | 9,80 | 10,45 | 9,80 | 10,45 | 1,95% | 4.811,00 |
| 11.06.2025 | 10,10 | 10,45 | 10,10 | 10,25 | 1,49% | 3.987,00 |
| 10.06.2025 | 10,20 | 10,20 | 9,62 | 10,10 | 2,23% | 2.562,00 |
| 09.06.2025 | 9,56 | 10,00 | 9,56 | 9,88 | 0,41% | 1.847,00 |
| 06.06.2025 | 10,05 | 10,05 | 9,84 | 9,84 | -0,20% | 1.243,00 |
| 05.06.2025 | 10,05 | 10,05 | 9,86 | 9,86 | -3,33% | 1.831,00 |
| 04.06.2025 | 10,15 | 10,20 | 9,56 | 10,20 | 6,69% | 883,00 |
| 03.06.2025 | 9,58 | 9,82 | 9,56 | 9,56 | 0,00% | 922,00 |
| 02.06.2025 | 9,94 | 10,05 | 9,56 | 9,56 | -4,40% | 1.721,00 |
| 30.05.2025 | 10,10 | 10,10 | 9,58 | 10,00 | -0,50% | 5.587,00 |
| 29.05.2025 | 10,10 | 10,10 | 10,05 | 10,05 | 0,00% | 1.989,00 |
| 28.05.2025 | 10,05 | 10,10 | 10,00 | 10,05 | 0,50% | 9.274,00 |
| 27.05.2025 | 10,05 | 10,40 | 10,00 | 10,00 | -3,85% | 4.974,00 |
| 26.05.2025 | 10,40 | 10,40 | 10,05 | 10,40 | 1,96% | 5.301,00 |
| 23.05.2025 | 10,30 | 10,50 | 10,20 | 10,20 | -0,97% | 1.826,00 |
| 22.05.2025 | 10,45 | 10,50 | 10,30 | 10,30 | -1,44% | 7.656,00 |
| 21.05.2025 | 10,40 | 10,70 | 10,40 | 10,45 | 0,48% | 2.585,00 |
| 20.05.2025 | 10,95 | 10,95 | 10,40 | 10,40 | -3,26% | 6.860,00 |
| 19.05.2025 | 10,40 | 11,00 | 10,20 | 10,75 | 4,37% | 4.982,00 |
| 16.05.2025 | 11,10 | 11,15 | 9,96 | 10,30 | -10,82% | 9.638,00 |
| 15.05.2025 | 11,60 | 11,75 | 11,25 | 11,55 | -0,43% | 4.825,00 |
| 14.05.2025 | 11,00 | 11,65 | 11,00 | 11,60 | 4,98% | 16.556,00 |
| 13.05.2025 | 10,05 | 11,05 | 9,80 | 11,05 | 13,45% | 14.567,00 |
| 12.05.2025 | 10,25 | 10,90 | 9,54 | 9,74 | -1,42% | 19.826,00 |
| 09.05.2025 | 10,00 | 10,35 | 9,62 | 9,88 | 2,92% | 21.665,00 |
| 08.05.2025 | 8,34 | 10,25 | 8,34 | 9,60 | 19,70% | 19.772,00 |
| 07.05.2025 | 8,76 | 8,76 | 8,02 | 8,02 | -4,52% | 2.542,00 |
| 06.05.2025 | 8,62 | 8,66 | 8,14 | 8,40 | -1,18% | 986,00 |
| 05.05.2025 | 8,42 | 8,52 | 8,42 | 8,50 | -0,70% | 603,00 |
| 02.05.2025 | 8,76 | 8,80 | 8,50 | 8,56 | 0,71% | 5.930,00 |
| 30.04.2025 | 8,64 | 8,68 | 8,50 | 8,50 | 0,47% | 924,00 |
| 29.04.2025 | 8,58 | 8,66 | 8,46 | 8,46 | -2,31% | 737,00 |
| 28.04.2025 | 8,44 | 8,66 | 8,44 | 8,66 | 4,34% | 487,00 |
| 25.04.2025 | 8,18 | 8,30 | 8,18 | 8,30 | 3,49% | 1.154,00 |
| 24.04.2025 | 8,28 | 8,28 | 8,02 | 8,02 | -3,37% | 600,00 |
| 23.04.2025 | 8,34 | 8,34 | 8,14 | 8,30 | 3,49% | 1.213,00 |
| 22.04.2025 | 8,14 | 8,14 | 8,02 | 8,02 | -0,99% | 890,00 |
| 17.04.2025 | 8,06 | 8,10 | 7,98 | 8,10 | -0,49% | 1.092,00 |
| 16.04.2025 | 8,10 | 8,14 | 8,02 | 8,14 | 1,50% | 65,00 |
| 15.04.2025 | 7,92 | 8,28 | 7,92 | 8,02 | 1,52% | 3.347,00 |
| 14.04.2025 | 8,08 | 8,08 | 7,90 | 7,90 | -3,89% | 1.350,00 |
| 11.04.2025 | 8,36 | 8,36 | 8,20 | 8,22 | 0,00% | 1.754,00 |
| 10.04.2025 | 8,74 | 8,74 | 8,22 | 8,22 | -3,07% | 2.593,00 |
| 09.04.2025 | 8,30 | 8,48 | 8,20 | 8,48 | 0,00% | 1.700,00 |
| 08.04.2025 | 8,32 | 8,60 | 8,32 | 8,48 | -3,20% | 2.885,00 |
| 07.04.2025 | 8,02 | 8,76 | 7,92 | 8,76 | 8,15% | 2.988,00 |
| 04.04.2025 | 8,26 | 8,58 | 7,92 | 8,10 | -6,90% | 4.192,00 |
| 03.04.2025 | 8,52 | 8,70 | 8,26 | 8,70 | 2,11% | 6.956,00 |
| 02.04.2025 | 8,60 | 8,82 | 8,46 | 8,52 | -1,16% | 359,00 |
| 01.04.2025 | 8,60 | 8,90 | 8,56 | 8,62 | -0,69% | 3.865,00 |
| 31.03.2025 | 9,50 | 9,88 | 8,52 | 8,68 | -10,14% | 7.559,00 |
| 28.03.2025 | 9,50 | 9,66 | 9,50 | 9,66 | 1,26% | 2.625,00 |
| 27.03.2025 | 9,80 | 9,88 | 9,54 | 9,54 | 0,21% | 1.272,00 |
| 26.03.2025 | 10,05 | 10,05 | 9,52 | 9,52 | -5,27% | 2.267,00 |
| 25.03.2025 | 9,52 | 10,05 | 9,52 | 10,05 | 1,52% | 2.397,00 |
| 24.03.2025 | 9,80 | 9,90 | 9,54 | 9,90 | 1,85% | 2.938,00 |
| 21.03.2025 | 9,66 | 9,86 | 9,64 | 9,72 | -1,02% | 3.150,00 |
| 20.03.2025 | 9,28 | 9,82 | 9,12 | 9,82 | 5,82% | 11.963,00 |
| 19.03.2025 | 9,06 | 9,28 | 9,06 | 9,28 | 2,43% | 1.434,00 |
| 18.03.2025 | 9,06 | 9,20 | 9,06 | 9,06 | -0,44% | 6.025,00 |
| 17.03.2025 | 9,40 | 9,44 | 9,00 | 9,10 | 0,66% | 8.760,00 |
| 14.03.2025 | 9,44 | 9,44 | 9,04 | 9,04 | -5,24% | 6.755,00 |
| 13.03.2025 | 9,42 | 9,54 | 9,30 | 9,54 | 2,58% | 5.670,00 |
| 12.03.2025 | 9,34 | 9,50 | 9,30 | 9,30 | -0,21% | 1.205,00 |
| 11.03.2025 | 9,50 | 9,62 | 9,32 | 9,32 | -3,72% | 1.147,00 |
| 10.03.2025 | 9,56 | 9,68 | 9,32 | 9,68 | -0,21% | 4.821,00 |
| 07.03.2025 | 9,50 | 9,70 | 9,32 | 9,70 | 0,00% | 2.257,00 |
| 06.03.2025 | 9,32 | 9,70 | 9,32 | 9,70 | 6,59% | 2.299,00 |
| 05.03.2025 | 9,32 | 9,68 | 9,10 | 9,10 | -1,94% | 5.778,00 |
| 04.03.2025 | 9,62 | 9,70 | 9,28 | 9,28 | -4,72% | 4.933,00 |
| 03.03.2025 | 10,25 | 10,25 | 9,58 | 9,74 | -2,60% | 3.531,00 |
| 28.02.2025 | 10,20 | 10,25 | 9,74 | 10,00 | -1,48% | 4.362,00 |
| 27.02.2025 | 9,98 | 10,15 | 9,74 | 10,15 | 1,70% | 1.912,00 |
| 26.02.2025 | 9,78 | 10,00 | 9,40 | 9,98 | 5,05% | 4.132,00 |
| 25.02.2025 | 9,90 | 10,10 | 9,40 | 9,50 | -4,04% | 9.922,00 |
| 24.02.2025 | 9,86 | 10,00 | 9,80 | 9,90 | 0,41% | 5.025,00 |
| 21.02.2025 | 9,90 | 10,10 | 9,86 | 9,86 | -1,89% | 3.164,00 |
| 20.02.2025 | 9,94 | 10,05 | 9,82 | 10,05 | 1,11% | 9.478,00 |
| 19.02.2025 | 10,00 | 10,20 | 9,94 | 9,94 | -1,09% | 4.240,00 |
| 18.02.2025 | 10,20 | 10,30 | 9,92 | 10,05 | -1,47% | 6.648,00 |
| 17.02.2025 | 10,25 | 10,30 | 9,96 | 10,20 | -0,97% | 5.969,00 |
| 14.02.2025 | 9,36 | 10,30 | 9,36 | 10,30 | 10,28% | 8.110,00 |
| 13.02.2025 | 9,52 | 9,76 | 9,30 | 9,34 | -1,68% | 12.512,00 |
| 12.02.2025 | 10,20 | 10,20 | 9,50 | 9,50 | -3,85% | 24.932,00 |