187,515$
-2,30%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 193,01 | 193,01 | 186,85 | 186,86 | -2,64% | 111.071,00 |
| 30.09.2025 | 188,00 | 193,30 | 188,00 | 191,93 | 2,74% | 137.068,00 |
| 29.09.2025 | 185,77 | 187,10 | 181,49 | 186,82 | -0,39% | 137.210,00 |
| 26.09.2025 | 181,28 | 187,57 | 180,60 | 187,56 | 3,95% | 163.905,00 |
| 25.09.2025 | 175,86 | 185,25 | 175,53 | 180,43 | 0,34% | 139.529,00 |
| 24.09.2025 | 183,60 | 183,91 | 179,81 | 179,81 | -1,37% | 117.017,00 |
| 23.09.2025 | 184,62 | 186,16 | 181,78 | 182,31 | -1,79% | 230.577,00 |
| 22.09.2025 | 181,70 | 185,63 | 180,44 | 185,63 | 2,41% | 130.198,00 |
| 19.09.2025 | 185,24 | 186,81 | 180,76 | 181,27 | -2,14% | 722.719,00 |
| 18.09.2025 | 180,75 | 185,80 | 179,83 | 185,24 | 2,46% | 132.005,00 |
| 17.09.2025 | 178,30 | 183,20 | 178,30 | 180,79 | 1,50% | 126.998,00 |
| 16.09.2025 | 176,24 | 179,62 | 176,24 | 178,12 | -0,01% | 107.038,00 |
| 15.09.2025 | 180,96 | 181,80 | 175,00 | 178,14 | -1,47% | 164.502,00 |
| 12.09.2025 | 181,91 | 183,31 | 180,61 | 180,80 | -0,90% | 209.671,00 |
| 11.09.2025 | 179,47 | 183,12 | 178,95 | 182,45 | 2,43% | 131.834,00 |
| 10.09.2025 | 173,84 | 178,27 | 173,62 | 178,12 | 1,92% | 183.539,00 |
| 09.09.2025 | 174,25 | 175,19 | 172,25 | 174,76 | -0,08% | 115.625,00 |
| 08.09.2025 | 174,23 | 180,47 | 173,19 | 174,90 | 2,54% | 214.488,00 |
| 05.09.2025 | 174,39 | 176,06 | 168,95 | 170,56 | -2,19% | 168.259,00 |
| 04.09.2025 | 169,93 | 174,38 | 169,93 | 174,38 | 2,29% | 79.780,00 |
| 03.09.2025 | 167,63 | 172,49 | 164,36 | 170,48 | 0,54% | 129.950,00 |
| 02.09.2025 | 164,84 | 169,60 | 164,84 | 169,56 | 1,71% | 106.569,00 |
| 29.08.2025 | 164,82 | 166,99 | 162,12 | 166,71 | 1,34% | 123.374,00 |
| 28.08.2025 | 163,76 | 165,66 | 162,25 | 164,50 | 0,43% | 100.308,00 |
| 27.08.2025 | 162,16 | 164,38 | 161,12 | 163,79 | 1,15% | 66.213,00 |
| 26.08.2025 | 163,84 | 164,48 | 160,36 | 161,92 | -1,24% | 112.054,00 |
| 25.08.2025 | 165,48 | 166,33 | 163,46 | 163,96 | -0,91% | 135.362,00 |
| 22.08.2025 | 164,50 | 167,45 | 163,18 | 165,46 | 1,22% | 124.195,00 |
| 21.08.2025 | 162,14 | 164,49 | 162,00 | 163,47 | 0,58% | 107.740,00 |
| 20.08.2025 | 158,19 | 163,10 | 157,50 | 162,52 | 2,83% | 179.696,00 |
| 19.08.2025 | 153,02 | 158,05 | 153,02 | 158,04 | 2,32% | 118.925,00 |
| 18.08.2025 | 155,73 | 157,79 | 154,43 | 154,46 | -1,11% | 104.278,00 |
| 15.08.2025 | 157,60 | 157,60 | 154,51 | 156,19 | -0,91% | 148.207,00 |
| 14.08.2025 | 152,86 | 158,16 | 152,86 | 157,63 | 0,36% | 96.439,00 |
| 13.08.2025 | 156,29 | 157,88 | 152,84 | 157,07 | 0,50% | 107.691,00 |
| 12.08.2025 | 154,05 | 158,85 | 152,21 | 156,29 | 1,26% | 253.139,00 |
| 11.08.2025 | 140,33 | 154,49 | 140,18 | 154,34 | 9,98% | 341.956,00 |
| 08.08.2025 | 144,89 | 144,89 | 137,81 | 140,33 | 1,78% | 171.677,00 |
| 07.08.2025 | 139,22 | 140,24 | 136,37 | 137,88 | -1,42% | 220.320,00 |
| 06.08.2025 | 140,25 | 142,58 | 138,37 | 139,86 | -0,24% | 213.394,00 |
| 05.08.2025 | 140,00 | 140,96 | 138,67 | 140,20 | 0,51% | 86.102,00 |
| 04.08.2025 | 138,62 | 140,13 | 138,43 | 139,49 | 0,45% | 76.365,00 |
| 01.08.2025 | 140,65 | 140,96 | 137,72 | 138,86 | -0,84% | 153.229,00 |
| 31.07.2025 | 140,65 | 141,48 | 139,15 | 140,04 | 0,01% | 133.710,00 |
| 30.07.2025 | 138,91 | 140,49 | 138,43 | 140,02 | 1,24% | 103.213,00 |
| 29.07.2025 | 138,52 | 141,13 | 137,66 | 138,31 | 0,09% | 144.200,00 |
| 28.07.2025 | 138,51 | 139,50 | 137,02 | 138,18 | -0,09% | 113.827,00 |
| 25.07.2025 | 140,25 | 140,38 | 138,07 | 138,30 | -0,50% | 158.267,00 |
| 24.07.2025 | 141,00 | 143,01 | 138,99 | 138,99 | -2,04% | 94.578,00 |
| 23.07.2025 | 142,25 | 143,16 | 140,48 | 141,88 | -0,73% | 81.442,00 |
| 22.07.2025 | 141,92 | 144,38 | 141,04 | 142,92 | 0,20% | 89.739,00 |
| 21.07.2025 | 144,82 | 144,89 | 141,93 | 142,63 | -0,36% | 109.463,00 |
| 18.07.2025 | 143,75 | 146,77 | 142,94 | 143,14 | -0,62% | 162.538,00 |
| 17.07.2025 | 141,51 | 144,23 | 141,51 | 144,03 | 0,75% | 130.646,00 |
| 16.07.2025 | 140,75 | 144,16 | 140,75 | 142,96 | 1,35% | 164.666,00 |
| 15.07.2025 | 142,50 | 142,50 | 139,08 | 141,06 | -0,14% | 127.603,00 |
| 14.07.2025 | 139,80 | 142,44 | 138,99 | 141,26 | 1,63% | 150.236,00 |
| 11.07.2025 | 140,68 | 141,79 | 138,39 | 138,99 | -0,77% | 129.525,00 |
| 10.07.2025 | 139,89 | 141,31 | 136,75 | 140,07 | 0,06% | 140.690,00 |
| 09.07.2025 | 142,63 | 142,63 | 139,56 | 139,99 | -1,64% | 153.709,00 |
| 08.07.2025 | 144,26 | 145,30 | 140,54 | 142,33 | -1,33% | 159.882,00 |
| 07.07.2025 | 147,68 | 147,68 | 142,92 | 144,25 | -1,71% | 121.415,00 |
| 03.07.2025 | 145,58 | 146,90 | 143,76 | 146,76 | 0,91% | 69.150,00 |
| 02.07.2025 | 146,46 | 148,23 | 139,93 | 145,43 | -0,72% | 205.811,00 |
| 01.07.2025 | 151,91 | 152,89 | 146,23 | 146,48 | -3,76% | 197.867,00 |
| 30.06.2025 | 151,21 | 153,86 | 149,60 | 152,20 | 0,73% | 185.384,00 |
| 27.06.2025 | 150,60 | 153,40 | 149,88 | 151,09 | 0,35% | 228.220,00 |
| 26.06.2025 | 148,97 | 151,00 | 146,98 | 150,57 | 1,31% | 161.683,00 |
| 25.06.2025 | 148,58 | 150,06 | 148,18 | 148,62 | -0,50% | 137.800,00 |
| 24.06.2025 | 149,66 | 150,86 | 146,36 | 149,36 | -0,05% | 140.295,00 |
| 23.06.2025 | 148,44 | 149,94 | 145,30 | 149,43 | 1,66% | 183.217,00 |
| 20.06.2025 | 149,00 | 150,50 | 145,54 | 146,99 | -1,22% | 376.241,00 |
| 18.06.2025 | 153,30 | 153,30 | 147,54 | 148,81 | -3,36% | 241.473,00 |
| 17.06.2025 | 153,80 | 155,66 | 152,22 | 153,98 | -0,48% | 185.533,00 |
| 16.06.2025 | 158,29 | 160,84 | 153,54 | 154,73 | -0,61% | 168.420,00 |
| 13.06.2025 | 157,96 | 160,55 | 155,47 | 155,68 | -2,00% | 90.305,00 |
| 12.06.2025 | 155,60 | 158,89 | 153,88 | 158,86 | 2,63% | 119.424,00 |
| 11.06.2025 | 156,09 | 158,12 | 154,66 | 154,79 | -0,70% | 144.042,00 |
| 10.06.2025 | 160,00 | 160,98 | 155,60 | 155,88 | -3,47% | 177.809,00 |
| 09.06.2025 | 168,40 | 168,43 | 159,30 | 161,48 | -4,10% | 174.485,00 |
| 06.06.2025 | 168,56 | 170,35 | 167,11 | 168,39 | 0,35% | 135.702,00 |
| 05.06.2025 | 165,84 | 168,13 | 164,00 | 167,80 | 1,42% | 145.042,00 |
| 04.06.2025 | 167,49 | 167,49 | 163,00 | 165,45 | 0,24% | 104.132,00 |
| 03.06.2025 | 170,49 | 171,45 | 164,02 | 165,05 | -3,64% | 130.547,00 |
| 02.06.2025 | 168,30 | 172,19 | 167,14 | 171,28 | 1,49% | 162.724,00 |
| 30.05.2025 | 164,80 | 170,25 | 164,80 | 168,77 | 3,64% | 167.129,00 |
| 29.05.2025 | 163,96 | 163,96 | 161,49 | 162,85 | 0,19% | 44.381,00 |
| 28.05.2025 | 164,70 | 165,37 | 161,01 | 162,54 | -1,60% | 78.660,00 |
| 27.05.2025 | 165,77 | 166,26 | 161,32 | 165,18 | -0,04% | 101.775,00 |
| 23.05.2025 | 162,60 | 166,27 | 161,01 | 165,24 | 1,31% | 71.384,00 |
| 22.05.2025 | 164,00 | 165,36 | 162,00 | 163,11 | -0,54% | 69.705,00 |
| 21.05.2025 | 166,11 | 169,07 | 163,25 | 163,99 | -1,60% | 83.950,00 |
| 20.05.2025 | 169,31 | 169,31 | 166,22 | 166,66 | -0,70% | 110.964,00 |
| 19.05.2025 | 167,01 | 170,00 | 165,84 | 167,83 | 0,84% | 146.174,00 |
| 16.05.2025 | 163,99 | 166,52 | 163,47 | 166,43 | 1,40% | 108.299,00 |
| 15.05.2025 | 163,00 | 166,93 | 160,47 | 164,14 | 0,85% | 136.579,00 |
| 14.05.2025 | 162,14 | 164,96 | 157,72 | 162,75 | 0,48% | 158.401,00 |
| 13.05.2025 | 165,08 | 168,17 | 160,85 | 161,97 | -0,80% | 157.301,00 |
| 12.05.2025 | 165,83 | 167,31 | 158,82 | 163,28 | -2,30% | 166.900,00 |
| 09.05.2025 | 161,89 | 176,40 | 160,74 | 167,13 | 7,92% | 213.159,00 |