14,000€
-5,08%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 16,05 | 16,70 | 15,70 | 15,70 | -7,92% | 786,00 |
| 02.08.2024 | 17,50 | 17,50 | 17,05 | 17,05 | -2,85% | 1.072,00 |
| 01.08.2024 | 17,45 | 17,65 | 17,45 | 17,55 | 0,00% | 2.238,00 |
| 31.07.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,96% | 1.436,00 |
| 30.07.2024 | 17,65 | 17,90 | 17,65 | 17,90 | 0,00% | 205,00 |
| 29.07.2024 | 17,95 | 17,95 | 17,90 | 17,90 | 0,28% | 793,00 |
| 26.07.2024 | 17,30 | 17,85 | 17,30 | 17,85 | 2,88% | 488,00 |
| 25.07.2024 | 17,10 | 17,65 | 17,10 | 17,35 | -1,14% | 772,00 |
| 24.07.2024 | 17,35 | 17,55 | 17,35 | 17,55 | -0,28% | 71,00 |
| 23.07.2024 | 17,70 | 17,75 | 17,50 | 17,60 | 1,15% | 370,00 |
| 22.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,97% | 49,00 |
| 19.07.2024 | 16,45 | 17,75 | 16,45 | 17,75 | 6,29% | 2.343,00 |
| 18.07.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 1.010,00 |
| 17.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 325,00 |
| 16.07.2024 | 16,50 | 16,50 | 16,30 | 16,40 | 0,92% | 185,00 |
| 15.07.2024 | 15,90 | 16,40 | 15,90 | 16,25 | -1,22% | 1.929,00 |
| 12.07.2024 | 15,65 | 16,45 | 15,65 | 16,45 | 4,11% | 750,00 |
| 11.07.2024 | 15,75 | 15,90 | 15,75 | 15,80 | 1,28% | 2.470,00 |
| 10.07.2024 | 15,55 | 15,75 | 15,50 | 15,60 | 0,32% | 2.524,00 |
| 09.07.2024 | 15,85 | 15,90 | 15,55 | 15,55 | -1,89% | 2.422,00 |
| 08.07.2024 | 16,35 | 16,35 | 15,80 | 15,85 | -0,63% | 1.478,00 |
| 05.07.2024 | 16,05 | 16,20 | 15,95 | 15,95 | -3,33% | 1.605,00 |
| 04.07.2024 | 16,00 | 16,50 | 15,95 | 16,50 | 1,54% | 2.047,00 |
| 03.07.2024 | 16,80 | 16,80 | 15,90 | 16,25 | -3,85% | 1.667,00 |
| 02.07.2024 | 16,80 | 17,00 | 16,55 | 16,90 | -2,31% | 972,00 |
| 01.07.2024 | 17,40 | 17,70 | 16,75 | 17,30 | -1,14% | 1.158,00 |
| 28.06.2024 | 18,75 | 18,75 | 17,35 | 17,50 | -8,38% | 3.639,00 |
| 27.06.2024 | 19,60 | 19,60 | 19,10 | 19,10 | -2,30% | 250,00 |
| 26.06.2024 | 19,80 | 19,80 | 19,55 | 19,55 | 0,00% | 1.010,00 |
| 25.06.2024 | 19,40 | 19,60 | 19,40 | 19,55 | 0,51% | 740,00 |
| 24.06.2024 | 19,75 | 19,90 | 19,45 | 19,45 | -1,27% | 422,00 |
| 21.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 420,00 |
| 20.06.2024 | 19,60 | 20,10 | 19,60 | 19,60 | 0,00% | 2.858,00 |
| 19.06.2024 | 19,70 | 19,80 | 19,60 | 19,60 | -1,75% | 800,00 |
| 18.06.2024 | 19,70 | 19,95 | 19,70 | 19,95 | 0,76% | 321,00 |
| 17.06.2024 | 19,35 | 20,10 | 19,35 | 19,80 | -0,25% | 616,00 |
| 14.06.2024 | 19,80 | 19,85 | 19,45 | 19,85 | 0,25% | 292,00 |
| 13.06.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,80% | 330,00 |
| 12.06.2024 | 19,85 | 20,00 | 19,45 | 19,45 | -1,27% | 1.318,00 |
| 11.06.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | 163,00 |
| 10.06.2024 | 19,95 | 19,95 | 19,20 | 19,50 | -2,26% | 941,00 |
| 07.06.2024 | 19,90 | 19,95 | 19,55 | 19,95 | -0,25% | 877,00 |
| 06.06.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,83% | 1.848,00 |
| 05.06.2024 | 19,65 | 19,95 | 19,40 | 19,45 | -0,26% | 2.090,00 |
| 04.06.2024 | 19,85 | 19,90 | 19,00 | 19,50 | -1,27% | 2.113,00 |
| 03.06.2024 | 19,80 | 19,95 | 19,60 | 19,75 | -0,25% | 1.021,00 |
| 31.05.2024 | 19,70 | 19,85 | 19,70 | 19,80 | -1,00% | 889,00 |
| 30.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 50,00 |
| 29.05.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,75% | 130,00 |
| 28.05.2024 | 19,75 | 19,95 | 19,50 | 19,95 | -0,25% | 1.075,00 |
| 27.05.2024 | 19,95 | 20,00 | 19,95 | 20,00 | 0,00% | 3.949,00 |
| 24.05.2024 | 19,90 | 20,00 | 19,55 | 20,00 | 1,27% | 1.765,00 |
| 23.05.2024 | 19,60 | 20,00 | 19,60 | 19,75 | 0,25% | 419,00 |
| 22.05.2024 | 19,75 | 19,95 | 19,70 | 19,70 | -1,25% | 525,00 |
| 21.05.2024 | 19,60 | 19,95 | 19,55 | 19,95 | 3,10% | 1.105,00 |
| 20.05.2024 | 19,15 | 19,80 | 19,15 | 19,35 | 0,78% | 627,00 |
| 17.05.2024 | 19,05 | 19,20 | 19,05 | 19,20 | 0,00% | 550,00 |
| 16.05.2024 | 19,45 | 19,45 | 19,20 | 19,20 | -1,54% | 650,00 |
| 15.05.2024 | 19,80 | 19,80 | 19,50 | 19,50 | -1,52% | 5.270,00 |
| 14.05.2024 | 19,70 | 19,80 | 19,25 | 19,80 | 1,80% | 688,00 |
| 13.05.2024 | 19,35 | 19,45 | 19,35 | 19,45 | 0,78% | 87,00 |
| 10.05.2024 | 19,35 | 19,50 | 19,30 | 19,30 | -0,52% | 1.740,00 |
| 09.05.2024 | 19,50 | 19,65 | 19,40 | 19,40 | -0,26% | 306,00 |
| 08.05.2024 | 19,70 | 19,70 | 19,45 | 19,45 | -2,75% | 100,00 |
| 07.05.2024 | 20,00 | 20,00 | 19,85 | 20,00 | 2,56% | 514,00 |
| 06.05.2024 | 19,60 | 20,00 | 19,30 | 19,50 | -1,52% | 1.224,00 |
| 03.05.2024 | 19,75 | 19,80 | 19,75 | 19,80 | -1,00% | 350,00 |
| 02.05.2024 | 19,95 | 20,00 | 19,95 | 20,00 | 0,00% | 16,00 |
| 30.04.2024 | 18,95 | 20,30 | 18,50 | 20,00 | 1,27% | 5.201,00 |
| 29.04.2024 | 20,20 | 20,20 | 19,60 | 19,75 | -2,23% | 709,00 |
| 26.04.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 2,80% | 811,00 |
| 25.04.2024 | 19,50 | 19,65 | 19,50 | 19,65 | -0,25% | 262,00 |
| 24.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | 1.239,00 |
| 23.04.2024 | 20,20 | 20,30 | 19,90 | 19,90 | -0,50% | 343,00 |
| 22.04.2024 | 20,20 | 20,20 | 19,90 | 20,00 | 0,00% | 767,00 |
| 19.04.2024 | 19,90 | 20,00 | 19,60 | 20,00 | 1,52% | 505,00 |