18,075€
2,70%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,75 | 18,05 | 17,75 | 18,05 | 2,56% | 2.839,00 |
| 25.07.2024 | 17,45 | 17,60 | 17,40 | 17,60 | 0,00% | 1.419,00 |
| 24.07.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -0,28% | 2,00 |
| 23.07.2024 | 17,35 | 17,65 | 17,30 | 17,65 | 0,86% | 518,00 |
| 22.07.2024 | 17,25 | 17,75 | 17,25 | 17,50 | 0,57% | 852,00 |
| 19.07.2024 | 16,55 | 17,40 | 16,55 | 17,40 | 4,50% | 2.124,00 |
| 18.07.2024 | 16,40 | 16,65 | 16,40 | 16,65 | 1,22% | 2.590,00 |
| 17.07.2024 | 16,60 | 16,70 | 16,40 | 16,45 | -1,20% | 664,00 |
| 16.07.2024 | 16,40 | 16,65 | 16,40 | 16,65 | 0,91% | 535,00 |
| 15.07.2024 | 16,25 | 16,55 | 16,00 | 16,50 | 1,85% | 3.882,00 |
| 12.07.2024 | 15,70 | 16,30 | 15,70 | 16,20 | 2,21% | 3.466,00 |
| 11.07.2024 | 15,90 | 16,00 | 15,50 | 15,85 | 1,60% | 5.692,00 |
| 10.07.2024 | 15,55 | 15,75 | 15,50 | 15,60 | -0,64% | 2.383,00 |
| 09.07.2024 | 15,80 | 15,95 | 15,60 | 15,70 | -1,26% | 1.747,00 |
| 08.07.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -1,24% | 1.581,00 |
| 05.07.2024 | 16,05 | 16,35 | 15,90 | 16,10 | -0,92% | 2.793,00 |
| 04.07.2024 | 16,00 | 16,25 | 15,80 | 16,25 | 1,56% | 2.402,00 |
| 03.07.2024 | 16,60 | 16,60 | 16,00 | 16,00 | -3,61% | 2.669,00 |
| 02.07.2024 | 16,80 | 16,85 | 16,50 | 16,60 | -2,35% | 381,00 |
| 01.07.2024 | 17,95 | 17,95 | 16,80 | 17,00 | -5,29% | 4.680,00 |
| 28.06.2024 | 19,35 | 19,35 | 17,45 | 17,95 | -7,95% | 5.232,00 |
| 27.06.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | 123,00 |
| 26.06.2024 | 19,65 | 20,00 | 19,55 | 19,80 | 0,25% | 1.701,00 |
| 25.06.2024 | 19,60 | 20,10 | 19,55 | 19,75 | -0,50% | 6.513,00 |
| 24.06.2024 | 19,75 | 19,85 | 19,70 | 19,85 | 0,51% | 840,00 |
| 21.06.2024 | 19,60 | 19,75 | 19,60 | 19,75 | -0,50% | 267,00 |
| 20.06.2024 | 20,00 | 20,00 | 19,70 | 19,85 | -0,25% | 4.841,00 |
| 19.06.2024 | 19,95 | 20,00 | 19,70 | 19,90 | -1,00% | 1.992,00 |
| 18.06.2024 | 19,70 | 20,10 | 19,30 | 20,10 | 1,26% | 11.408,00 |
| 17.06.2024 | 19,65 | 19,85 | 19,65 | 19,85 | 0,51% | 1.695,00 |
| 14.06.2024 | 19,65 | 20,30 | 19,30 | 19,75 | -0,50% | 11.116,00 |
| 13.06.2024 | 19,75 | 20,00 | 19,75 | 19,85 | -0,50% | 1.128,00 |
| 12.06.2024 | 19,85 | 20,30 | 19,55 | 19,95 | 0,50% | 4.559,00 |
| 11.06.2024 | 19,70 | 19,85 | 19,70 | 19,85 | 0,00% | 562,00 |
| 10.06.2024 | 19,70 | 19,90 | 19,70 | 19,85 | -0,25% | 590,00 |
| 07.06.2024 | 19,55 | 20,00 | 19,55 | 19,90 | 0,76% | 203,00 |
| 06.06.2024 | 19,60 | 20,10 | 19,60 | 19,75 | 0,00% | 7.452,00 |
| 05.06.2024 | 19,70 | 20,00 | 19,35 | 19,75 | -0,75% | 10.143,00 |
| 04.06.2024 | 19,95 | 20,00 | 19,70 | 19,90 | 0,76% | 3.804,00 |
| 03.06.2024 | 20,00 | 20,00 | 19,60 | 19,75 | -0,50% | 2.358,00 |
| 31.05.2024 | 19,75 | 19,90 | 19,60 | 19,85 | -0,50% | 924,00 |
| 30.05.2024 | 19,70 | 20,00 | 19,55 | 19,95 | 0,50% | 4.138,00 |
| 29.05.2024 | 19,75 | 19,85 | 19,30 | 19,85 | 0,00% | 12.292,00 |
| 28.05.2024 | 19,75 | 19,85 | 19,55 | 19,85 | -0,75% | 1.957,00 |
| 27.05.2024 | 20,30 | 20,30 | 19,85 | 20,00 | -0,50% | 502,00 |
| 24.05.2024 | 19,95 | 20,10 | 19,65 | 20,10 | 1,01% | 6.420,00 |
| 23.05.2024 | 19,80 | 19,95 | 19,75 | 19,90 | 0,00% | 1.273,00 |
| 22.05.2024 | 20,00 | 20,10 | 19,75 | 19,90 | 0,00% | 650,00 |
| 21.05.2024 | 19,60 | 20,00 | 19,60 | 19,90 | 1,02% | 4.714,00 |
| 20.05.2024 | 19,15 | 19,70 | 19,15 | 19,70 | 1,81% | 1.831,00 |
| 17.05.2024 | 19,20 | 19,35 | 19,20 | 19,35 | 0,00% | 1.000,00 |
| 16.05.2024 | 19,25 | 19,50 | 19,20 | 19,35 | -0,26% | 3.475,00 |
| 15.05.2024 | 20,00 | 20,00 | 19,40 | 19,40 | -2,27% | 5.763,00 |
| 14.05.2024 | 19,35 | 20,00 | 19,30 | 19,85 | 1,79% | 7.714,00 |
| 13.05.2024 | 19,40 | 19,50 | 19,35 | 19,50 | 0,00% | 730,00 |
| 10.05.2024 | 19,40 | 19,60 | 19,30 | 19,50 | -0,76% | 3.447,00 |
| 09.05.2024 | 19,55 | 19,65 | 19,50 | 19,65 | 0,00% | 2.500,00 |
| 08.05.2024 | 19,70 | 19,75 | 19,45 | 19,65 | -1,26% | 14.337,00 |
| 07.05.2024 | 19,65 | 19,95 | 19,65 | 19,90 | 0,51% | 3.357,00 |
| 06.05.2024 | 19,95 | 20,00 | 19,75 | 19,80 | -1,49% | 4.255,00 |
| 03.05.2024 | 19,85 | 20,10 | 19,85 | 20,10 | 0,50% | 723,00 |
| 02.05.2024 | 19,75 | 20,00 | 19,70 | 20,00 | 0,76% | 2.576,00 |
| 30.04.2024 | 19,55 | 20,30 | 18,85 | 19,85 | -0,25% | 13.266,00 |
| 29.04.2024 | 19,70 | 19,90 | 19,60 | 19,90 | 0,00% | 6.027,00 |
| 26.04.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 0,00% | 1.951,00 |
| 25.04.2024 | 19,75 | 20,20 | 19,70 | 19,90 | -0,50% | 3.304,00 |
| 24.04.2024 | 20,10 | 20,10 | 20,00 | 20,00 | -0,99% | 5.275,00 |
| 23.04.2024 | 20,20 | 20,30 | 20,20 | 20,20 | 1,00% | 118,00 |
| 22.04.2024 | 19,95 | 20,20 | 19,90 | 20,00 | 0,00% | 882,00 |
| 19.04.2024 | 19,75 | 20,10 | 19,75 | 20,00 | 1,27% | 3.871,00 |
| 18.04.2024 | 19,75 | 19,95 | 19,45 | 19,75 | -0,75% | 17.639,00 |
| 17.04.2024 | 19,70 | 20,00 | 19,60 | 19,90 | 0,00% | 5.963,00 |
| 16.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
| 15.04.2024 | 20,20 | 20,20 | 19,75 | 19,95 | -0,75% | 4.510,00 |
| 12.04.2024 | 19,80 | 20,10 | 19,80 | 20,10 | 1,26% | 2.644,00 |
| 11.04.2024 | 19,80 | 19,85 | 19,80 | 19,85 | -0,25% | 50,00 |
| 10.04.2024 | 20,00 | 20,10 | 19,90 | 19,90 | 0,25% | 312,00 |
| 09.04.2024 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | 1.016,00 |
| 08.04.2024 | 20,10 | 20,10 | 19,80 | 19,85 | -0,75% | 2.002,00 |
| 05.04.2024 | 20,00 | 20,10 | 19,90 | 20,00 | -0,99% | 1.871,00 |
| 04.04.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 0,50% | 2.406,00 |
| 03.04.2024 | 20,00 | 20,10 | 19,95 | 20,10 | 0,00% | 1.903,00 |
| 02.04.2024 | 19,60 | 20,10 | 19,55 | 20,10 | 4,15% | 8.993,00 |
| 28.03.2024 | 19,30 | 19,50 | 19,20 | 19,30 | -0,77% | 2.618,00 |
| 27.03.2024 | 18,90 | 19,55 | 18,70 | 19,45 | 2,10% | 13.773,00 |
| 26.03.2024 | 19,15 | 19,15 | 18,95 | 19,05 | -1,04% | 2.980,00 |
| 25.03.2024 | 18,80 | 19,25 | 18,60 | 19,25 | 2,12% | 6.592,00 |
| 22.03.2024 | 19,10 | 19,30 | 18,85 | 18,85 | -1,82% | 948,00 |
| 21.03.2024 | 18,35 | 19,20 | 18,35 | 19,20 | 4,35% | 6.791,00 |
| 20.03.2024 | 18,10 | 18,80 | 18,10 | 18,40 | 0,55% | 6.602,00 |
| 19.03.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | 3.265,00 |
| 18.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 1.409,00 |
| 15.03.2024 | 18,30 | 18,35 | 18,05 | 18,30 | 1,10% | 4.134,00 |
| 14.03.2024 | 18,05 | 18,25 | 18,05 | 18,10 | 0,28% | 631,00 |
| 13.03.2024 | 18,10 | 18,25 | 18,00 | 18,05 | -1,63% | 3.053,00 |
| 12.03.2024 | 18,15 | 18,35 | 18,00 | 18,35 | 1,38% | 4.281,00 |
| 11.03.2024 | 17,90 | 18,45 | 17,80 | 18,10 | 1,12% | 6.212,00 |
| 08.03.2024 | 17,75 | 18,15 | 17,70 | 17,90 | 0,00% | 6.719,00 |
| 07.03.2024 | 17,90 | 18,00 | 17,85 | 17,90 | -0,56% | 3.207,00 |
| 06.03.2024 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | 137,00 |