14,000€
-5,41%
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 | 13,75 | 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 |
| 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 |