18,710€
1,68%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 18,40 | 18,68 | 18,00 | 18,68 | 1,52% | 7.674,00 |
| 23.03.2023 | 17,92 | 18,46 | 17,92 | 18,40 | 2,68% | 4.061,00 |
| 22.03.2023 | 17,96 | 18,26 | 17,82 | 17,92 | -1,21% | 1.644,00 |
| 21.03.2023 | 17,58 | 18,14 | 17,58 | 18,14 | 3,66% | 3.220,00 |
| 20.03.2023 | 17,74 | 17,76 | 17,06 | 17,50 | -2,34% | 5.248,00 |
| 17.03.2023 | 18,18 | 18,18 | 17,70 | 17,92 | -1,43% | 3.884,00 |
| 16.03.2023 | 18,12 | 18,18 | 18,00 | 18,18 | -0,76% | 653,00 |
| 15.03.2023 | 18,26 | 18,50 | 18,20 | 18,32 | 0,44% | 556,00 |
| 14.03.2023 | 18,38 | 18,88 | 18,24 | 18,24 | 0,11% | 7.623,00 |
| 13.03.2023 | 18,42 | 18,60 | 18,22 | 18,22 | -1,83% | 6.955,00 |
| 10.03.2023 | 18,30 | 18,60 | 18,30 | 18,56 | 1,20% | 7.184,00 |
| 09.03.2023 | 18,38 | 18,38 | 18,34 | 18,34 | -1,19% | 902,00 |
| 08.03.2023 | 18,38 | 18,60 | 18,38 | 18,56 | 1,20% | 2.264,00 |
| 07.03.2023 | 18,36 | 18,54 | 18,34 | 18,34 | -0,22% | 1.077,00 |
| 06.03.2023 | 18,14 | 18,44 | 18,08 | 18,38 | 0,33% | 978,00 |
| 03.03.2023 | 18,10 | 18,48 | 18,10 | 18,32 | 0,33% | 3.321,00 |
| 02.03.2023 | 18,00 | 18,26 | 18,00 | 18,26 | 1,11% | 3.732,00 |
| 01.03.2023 | 18,10 | 18,28 | 18,02 | 18,06 | -0,88% | 1.687,00 |
| 28.02.2023 | 18,02 | 18,28 | 18,02 | 18,22 | 1,11% | 2.511,00 |
| 27.02.2023 | 17,98 | 18,36 | 17,98 | 18,02 | -1,31% | 9.039,00 |
| 24.02.2023 | 18,40 | 18,48 | 18,12 | 18,26 | 0,22% | 10.269,00 |
| 23.02.2023 | 18,22 | 18,50 | 18,22 | 18,22 | -0,98% | 1.543,00 |
| 22.02.2023 | 18,30 | 18,44 | 18,30 | 18,40 | 0,99% | 1.204,00 |
| 21.02.2023 | 18,28 | 18,30 | 18,22 | 18,22 | -1,19% | 71,00 |
| 20.02.2023 | 18,26 | 18,58 | 18,26 | 18,44 | -0,22% | 3.905,00 |
| 17.02.2023 | 18,20 | 18,50 | 18,20 | 18,48 | 1,54% | 2.575,00 |
| 16.02.2023 | 18,30 | 18,40 | 18,20 | 18,20 | -1,09% | 1.492,00 |
| 15.02.2023 | 18,38 | 18,48 | 18,34 | 18,40 | 0,99% | 1.143,00 |
| 14.02.2023 | 18,14 | 18,48 | 18,12 | 18,22 | -0,44% | 2.803,00 |
| 13.02.2023 | 19,16 | 19,16 | 18,30 | 18,30 | -4,49% | 4.853,00 |
| 10.02.2023 | 19,40 | 19,50 | 19,16 | 19,16 | -0,73% | 2.531,00 |
| 09.02.2023 | 19,58 | 19,58 | 19,26 | 19,30 | -0,52% | 5.474,00 |
| 08.02.2023 | 19,48 | 19,50 | 19,34 | 19,40 | -0,51% | 1.493,00 |
| 07.02.2023 | 19,44 | 19,58 | 19,42 | 19,50 | 0,52% | 2.769,00 |
| 06.02.2023 | 19,68 | 19,70 | 19,32 | 19,40 | -1,52% | 2.523,00 |
| 03.02.2023 | 19,68 | 19,88 | 19,62 | 19,70 | -0,61% | 1.129,00 |
| 02.02.2023 | 19,70 | 19,88 | 19,56 | 19,82 | 1,43% | 4.966,00 |
| 01.02.2023 | 20,15 | 20,15 | 19,18 | 19,54 | -3,51% | 8.253,00 |
| 31.01.2023 | 20,55 | 20,60 | 20,25 | 20,25 | -2,17% | 1.489,00 |
| 30.01.2023 | 21,20 | 21,20 | 20,70 | 20,70 | -3,04% | 2.092,00 |
| 27.01.2023 | 21,25 | 21,50 | 21,00 | 21,35 | 1,18% | 7.261,00 |
| 26.01.2023 | 21,35 | 21,45 | 21,10 | 21,10 | -0,47% | 3.935,00 |
| 25.01.2023 | 21,20 | 21,25 | 21,05 | 21,20 | 0,00% | 2.850,00 |
| 24.01.2023 | 21,55 | 21,55 | 20,85 | 21,20 | -1,17% | 3.392,00 |
| 23.01.2023 | 21,40 | 21,90 | 20,50 | 21,45 | 0,23% | 9.256,00 |
| 20.01.2023 | 21,90 | 21,90 | 21,20 | 21,40 | -1,15% | 3.122,00 |
| 19.01.2023 | 22,65 | 22,80 | 21,65 | 21,65 | -4,84% | 7.255,00 |
| 18.01.2023 | 22,15 | 23,45 | 22,15 | 22,75 | 3,64% | 15.407,00 |
| 17.01.2023 | 21,35 | 22,20 | 21,35 | 21,95 | 2,57% | 5.775,00 |
| 16.01.2023 | 20,65 | 21,40 | 20,50 | 21,40 | 3,63% | 11.813,00 |
| 13.01.2023 | 19,82 | 20,80 | 19,66 | 20,65 | 3,77% | 18.186,00 |
| 12.01.2023 | 19,80 | 20,05 | 19,52 | 19,90 | 1,43% | 5.910,00 |
| 11.01.2023 | 20,85 | 20,95 | 19,40 | 19,62 | -5,67% | 14.560,00 |
| 10.01.2023 | 21,60 | 21,70 | 20,80 | 20,80 | -2,80% | 9.608,00 |
| 09.01.2023 | 20,85 | 21,60 | 20,60 | 21,40 | 2,88% | 22.070,00 |
| 06.01.2023 | 20,75 | 20,80 | 20,55 | 20,80 | 0,24% | 1.295,00 |
| 05.01.2023 | 20,50 | 20,75 | 20,45 | 20,75 | 0,24% | 7.587,00 |
| 04.01.2023 | 20,25 | 20,80 | 20,20 | 20,70 | 1,97% | 3.704,00 |
| 03.01.2023 | 19,60 | 20,55 | 19,60 | 20,30 | 3,05% | 3.751,00 |
| 02.01.2023 | 19,38 | 19,70 | 19,38 | 19,70 | 2,60% | 2.059,00 |
| 30.12.2022 | 19,82 | 19,84 | 19,20 | 19,20 | -2,24% | 2.707,00 |
| 29.12.2022 | 19,84 | 19,90 | 19,64 | 19,64 | -1,80% | 651,00 |
| 28.12.2022 | 19,98 | 20,00 | 19,90 | 20,00 | -0,99% | 371,00 |
| 27.12.2022 | 20,10 | 20,20 | 20,00 | 20,20 | 1,81% | 1.106,00 |
| 23.12.2022 | 20,30 | 20,30 | 19,84 | 19,84 | -2,98% | 2.161,00 |
| 22.12.2022 | 19,42 | 20,50 | 19,42 | 20,45 | 4,87% | 14.216,00 |
| 21.12.2022 | 19,30 | 19,50 | 19,10 | 19,50 | 1,35% | 7.471,00 |
| 20.12.2022 | 19,70 | 19,70 | 19,20 | 19,24 | -2,63% | 2.202,00 |
| 19.12.2022 | 20,00 | 20,10 | 19,76 | 19,76 | -1,45% | 1.377,00 |
| 16.12.2022 | 20,10 | 20,10 | 19,80 | 20,05 | 0,65% | 2.294,00 |
| 15.12.2022 | 20,15 | 20,20 | 19,80 | 19,92 | -1,39% | 2.205,00 |
| 14.12.2022 | 20,20 | 20,20 | 20,10 | 20,20 | -0,98% | 2.602,00 |
| 13.12.2022 | 20,35 | 20,45 | 19,88 | 20,40 | 1,49% | 6.580,00 |
| 12.12.2022 | 20,40 | 20,50 | 20,05 | 20,10 | -0,74% | 6.845,00 |
| 09.12.2022 | 19,82 | 20,25 | 19,82 | 20,25 | 1,25% | 3.998,00 |
| 08.12.2022 | 19,52 | 20,05 | 19,50 | 20,00 | 3,09% | 13.272,00 |
| 07.12.2022 | 19,00 | 19,70 | 18,90 | 19,40 | 2,75% | 30.202,00 |
| 06.12.2022 | 19,00 | 19,18 | 18,80 | 18,88 | -0,74% | 22.745,00 |
| 05.12.2022 | 18,80 | 19,30 | 18,80 | 19,02 | 3,37% | 13.877,00 |
| 02.12.2022 | 18,62 | 18,76 | 18,22 | 18,40 | -0,97% | 4.243,00 |
| 01.12.2022 | 18,52 | 18,60 | 18,30 | 18,58 | 1,42% | 18.364,00 |
| 30.11.2022 | 18,30 | 18,60 | 18,30 | 18,32 | -0,54% | 1.817,00 |
| 29.11.2022 | 18,10 | 18,50 | 18,10 | 18,42 | 0,88% | 2.766,00 |
| 28.11.2022 | 18,68 | 18,68 | 18,26 | 18,26 | -1,30% | 2.155,00 |
| 25.11.2022 | 18,02 | 18,90 | 18,02 | 18,50 | 1,09% | 5.251,00 |
| 24.11.2022 | 18,52 | 18,62 | 18,30 | 18,30 | -0,65% | 3.209,00 |
| 23.11.2022 | 18,28 | 18,50 | 18,24 | 18,42 | 0,00% | 876,00 |
| 22.11.2022 | 18,60 | 18,68 | 18,42 | 18,42 | -0,97% | 2.739,00 |
| 21.11.2022 | 18,80 | 18,80 | 18,50 | 18,60 | -1,69% | 4.185,00 |
| 18.11.2022 | 18,62 | 18,92 | 18,62 | 18,92 | 0,85% | 3.332,00 |
| 17.11.2022 | 18,58 | 18,78 | 18,30 | 18,76 | 1,41% | 8.095,00 |
| 16.11.2022 | 18,10 | 18,58 | 18,10 | 18,50 | 1,09% | 3.590,00 |
| 15.11.2022 | 18,12 | 18,30 | 18,00 | 18,30 | 0,99% | 2.174,00 |
| 14.11.2022 | 18,38 | 18,40 | 17,90 | 18,12 | -0,44% | 3.682,00 |
| 11.11.2022 | 18,20 | 18,20 | 17,92 | 18,20 | -0,55% | 714,00 |
| 10.11.2022 | 18,48 | 18,48 | 18,30 | 18,30 | -0,97% | 642,00 |
| 09.11.2022 | 19,02 | 19,68 | 18,00 | 18,48 | -1,28% | 10.150,00 |
| 08.11.2022 | 18,52 | 18,72 | 18,50 | 18,72 | 2,18% | 5.699,00 |
| 07.11.2022 | 17,58 | 18,32 | 17,52 | 18,32 | 5,29% | 8.092,00 |
| 04.11.2022 | 17,30 | 17,44 | 17,00 | 17,40 | 1,75% | 9.739,00 |