8,510€
-1,28%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 8,71 | 8,71 | 8,46 | 8,47 | -1,74% | 96,00 |
| 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 |
| 11.02.2025 | 10,55 | 10,55 | 9,88 | 9,88 | -8,52% | 7.037,00 |
| 10.02.2025 | 9,54 | 10,85 | 9,52 | 10,80 | 7,46% | 12.702,00 |
| 07.02.2025 | 10,40 | 10,85 | 9,62 | 10,05 | -3,37% | 22.923,00 |
| 06.02.2025 | 12,75 | 13,10 | 10,25 | 10,40 | -18,11% | 56.846,00 |
| 05.02.2025 | 11,35 | 13,00 | 11,35 | 12,70 | 11,40% | 54.680,00 |
| 04.02.2025 | 9,40 | 11,95 | 9,40 | 11,40 | 21,28% | 56.318,00 |
| 03.02.2025 | 8,56 | 9,42 | 8,56 | 9,40 | 10,07% | 21.106,00 |
| 31.01.2025 | 7,96 | 8,74 | 7,96 | 8,54 | 3,14% | 4.775,00 |
| 30.01.2025 | 7,92 | 8,28 | 7,90 | 8,28 | 1,47% | 4.757,00 |
| 29.01.2025 | 8,36 | 8,40 | 7,92 | 8,16 | -6,21% | 8.375,00 |
| 28.01.2025 | 8,74 | 8,88 | 8,32 | 8,70 | 2,84% | 15.170,00 |
| 27.01.2025 | 8,10 | 8,90 | 8,00 | 8,46 | 2,17% | 29.487,00 |
| 24.01.2025 | 7,80 | 8,28 | 7,70 | 8,28 | 3,76% | 15.171,00 |
| 23.01.2025 | 7,74 | 8,18 | 7,58 | 7,98 | 4,45% | 10.340,00 |
| 22.01.2025 | 7,74 | 7,76 | 7,64 | 7,64 | -1,55% | 4.340,00 |
| 21.01.2025 | 7,86 | 7,86 | 7,60 | 7,76 | -1,52% | 3.235,00 |
| 20.01.2025 | 7,88 | 8,34 | 7,58 | 7,88 | -0,51% | 25.780,00 |
| 17.01.2025 | 7,52 | 7,98 | 7,38 | 7,92 | 9,09% | 10.408,00 |
| 16.01.2025 | 7,00 | 7,26 | 6,84 | 7,26 | 5,22% | 1.578,00 |
| 15.01.2025 | 6,72 | 6,92 | 6,72 | 6,90 | 0,00% | 380,00 |
| 14.01.2025 | 6,52 | 6,90 | 6,52 | 6,90 | 3,60% | 4.983,00 |
| 13.01.2025 | 6,52 | 6,76 | 6,52 | 6,66 | 2,78% | 1.430,00 |
| 10.01.2025 | 6,74 | 6,74 | 6,48 | 6,48 | -6,09% | 8.926,00 |
| 09.01.2025 | 6,70 | 6,96 | 6,66 | 6,90 | 3,29% | 4.160,00 |
| 08.01.2025 | 7,40 | 7,40 | 6,68 | 6,68 | -7,22% | 5.082,00 |
| 07.01.2025 | 7,40 | 7,40 | 7,18 | 7,20 | -0,28% | 1.945,00 |
| 06.01.2025 | 7,48 | 7,58 | 7,22 | 7,22 | -4,24% | 839,00 |
| 03.01.2025 | 7,50 | 7,58 | 7,46 | 7,54 | 0,80% | 3.457,00 |
| 02.01.2025 | 7,80 | 7,80 | 7,46 | 7,48 | -0,27% | 2.007,00 |
| 30.12.2024 | 7,62 | 7,68 | 7,48 | 7,50 | -0,27% | 2.196,00 |
| 27.12.2024 | 7,52 | 7,96 | 7,52 | 7,52 | 0,00% | 6.099,00 |
| 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 |