9,180€
-1,92%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 9,36 | 9,36 | 9,10 | 9,10 | -2,78% | 3.557,00 |
| 01.11.2024 | 9,34 | 9,40 | 9,26 | 9,36 | 1,08% | 3.118,00 |
| 31.10.2024 | 9,32 | 9,34 | 8,72 | 9,26 | -3,34% | 12.592,00 |
| 30.10.2024 | 9,76 | 9,78 | 9,58 | 9,58 | -1,84% | 1.029,00 |
| 29.10.2024 | 10,05 | 10,05 | 9,76 | 9,76 | -3,37% | 1.060,00 |
| 28.10.2024 | 10,05 | 10,10 | 10,00 | 10,10 | 0,50% | 759,00 |
| 25.10.2024 | 10,00 | 10,10 | 10,00 | 10,05 | -0,50% | 219,00 |
| 24.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 327,00 |
| 23.10.2024 | 10,75 | 10,75 | 9,90 | 10,10 | -5,61% | 9.532,00 |
| 22.10.2024 | 10,95 | 10,95 | 10,60 | 10,70 | -2,73% | 2.226,00 |
| 21.10.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 1,38% | 1.217,00 |
| 18.10.2024 | 10,75 | 10,95 | 10,75 | 10,85 | -0,46% | 762,00 |
| 17.10.2024 | 10,75 | 10,95 | 10,75 | 10,90 | -0,91% | 560,00 |
| 16.10.2024 | 11,00 | 11,10 | 10,95 | 11,00 | -0,90% | 3.663,00 |
| 15.10.2024 | 11,23 | 11,45 | 10,98 | 11,10 | 0,45% | - |
| 14.10.2024 | 11,45 | 11,45 | 11,05 | 11,05 | -4,33% | 1.555,00 |
| 11.10.2024 | 11,40 | 11,75 | 11,35 | 11,55 | -0,43% | 15.301,00 |
| 10.10.2024 | 11,15 | 11,60 | 11,15 | 11,60 | 3,57% | 5.152,00 |
| 09.10.2024 | 11,45 | 11,50 | 11,20 | 11,20 | -3,03% | 550,00 |
| 08.10.2024 | 11,55 | 11,70 | 11,50 | 11,55 | 0,43% | 1.450,00 |
| 07.10.2024 | 11,75 | 11,75 | 11,50 | 11,50 | -0,86% | 1.504,00 |
| 04.10.2024 | 11,80 | 11,85 | 11,60 | 11,60 | -0,85% | 1.621,00 |
| 03.10.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 1.644,00 |
| 02.10.2024 | 12,15 | 12,20 | 11,60 | 11,60 | -3,33% | 3.065,00 |
| 01.10.2024 | 11,70 | 12,25 | 11,60 | 12,00 | 2,56% | 4.850,00 |
| 30.09.2024 | 11,55 | 11,75 | 11,50 | 11,70 | -0,43% | 2.171,00 |
| 27.09.2024 | 11,70 | 11,90 | 11,70 | 11,75 | 1,73% | 3.794,00 |
| 26.09.2024 | 11,85 | 11,95 | 11,55 | 11,55 | -2,53% | 2.654,00 |
| 25.09.2024 | 11,85 | 11,95 | 11,85 | 11,85 | -1,25% | 1.582,00 |
| 24.09.2024 | 11,75 | 12,10 | 11,75 | 12,00 | 0,84% | 1.238,00 |
| 23.09.2024 | 11,55 | 11,90 | 11,55 | 11,90 | 2,15% | 1.540,00 |
| 20.09.2024 | 11,65 | 11,80 | 11,65 | 11,65 | 0,00% | 1.500,00 |
| 19.09.2024 | 11,45 | 11,70 | 11,35 | 11,65 | 0,00% | 6.116,00 |
| 18.09.2024 | 11,75 | 11,75 | 11,50 | 11,65 | -2,10% | 2.485,00 |
| 17.09.2024 | 11,90 | 12,00 | 11,85 | 11,90 | -0,42% | 1.839,00 |
| 16.09.2024 | 12,05 | 12,15 | 11,85 | 11,95 | 0,00% | 4.480,00 |
| 13.09.2024 | 11,95 | 12,15 | 11,95 | 11,95 | -0,42% | 2.077,00 |
| 12.09.2024 | 12,00 | 12,25 | 11,95 | 12,00 | -0,83% | 2.572,00 |
| 11.09.2024 | 12,65 | 12,65 | 12,10 | 12,10 | -3,97% | 1.652,00 |
| 10.09.2024 | 12,65 | 13,05 | 12,50 | 12,60 | -1,95% | 7.518,00 |
| 09.09.2024 | 13,60 | 13,60 | 12,85 | 12,85 | -7,55% | 3.080,00 |
| 06.09.2024 | 14,70 | 14,70 | 13,75 | 13,90 | -6,08% | 5.261,00 |
| 05.09.2024 | 15,00 | 15,15 | 14,80 | 14,80 | -2,31% | 334,00 |
| 04.09.2024 | 15,25 | 15,30 | 15,15 | 15,15 | -1,94% | 805,00 |
| 03.09.2024 | 15,55 | 15,65 | 15,45 | 15,45 | -1,90% | 432,00 |
| 02.09.2024 | 15,85 | 15,85 | 15,75 | 15,75 | 0,00% | 50,00 |
| 30.08.2024 | 15,80 | 15,95 | 15,55 | 15,75 | -1,25% | 770,00 |
| 29.08.2024 | 15,85 | 15,95 | 15,85 | 15,95 | 0,31% | 178,00 |
| 28.08.2024 | 15,80 | 16,00 | 15,80 | 15,90 | 0,00% | 233,00 |
| 27.08.2024 | 15,85 | 16,05 | 15,85 | 15,90 | -0,62% | 61,00 |
| 26.08.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | 503,00 |
| 23.08.2024 | 16,20 | 16,20 | 15,70 | 15,70 | -1,88% | 896,00 |
| 22.08.2024 | 16,10 | 16,50 | 15,90 | 16,00 | -1,54% | 17.609,00 |
| 21.08.2024 | 16,00 | 16,30 | 16,00 | 16,25 | 0,31% | 2.056,00 |
| 20.08.2024 | 16,00 | 16,30 | 16,00 | 16,20 | 0,93% | 4.768,00 |
| 19.08.2024 | 16,65 | 16,65 | 16,05 | 16,05 | -4,46% | 1.527,00 |
| 16.08.2024 | 16,95 | 16,95 | 16,80 | 16,80 | 0,00% | 126,00 |
| 15.08.2024 | 17,10 | 17,10 | 16,60 | 16,80 | -0,88% | 385,00 |
| 14.08.2024 | 17,00 | 17,15 | 16,95 | 16,95 | 0,00% | 326,00 |
| 13.08.2024 | 17,15 | 17,15 | 16,95 | 16,95 | 0,00% | 330,00 |
| 12.08.2024 | 16,90 | 17,05 | 16,90 | 16,95 | 0,30% | 137,00 |
| 09.08.2024 | 15,70 | 16,90 | 15,70 | 16,90 | 6,29% | 3.658,00 |
| 08.08.2024 | 15,95 | 15,95 | 15,90 | 15,90 | 0,00% | 29,00 |
| 07.08.2024 | 15,90 | 15,95 | 15,70 | 15,90 | 0,32% | 318,00 |
| 06.08.2024 | 15,60 | 16,00 | 15,60 | 15,85 | 2,59% | 1.277,00 |
| 05.08.2024 | 16,85 | 16,85 | 15,45 | 15,45 | -8,04% | 1.492,00 |
| 02.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 434,00 |
| 01.08.2024 | 17,65 | 17,65 | 17,20 | 17,20 | -1,99% | 1.609,00 |
| 31.07.2024 | 18,05 | 18,05 | 17,55 | 17,55 | -2,23% | 5.946,00 |
| 30.07.2024 | 17,90 | 17,95 | 17,90 | 17,95 | 0,00% | 3.000,00 |
| 29.07.2024 | 17,85 | 18,00 | 17,70 | 17,95 | -0,55% | 2.707,00 |
| 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 |