156,050€
-0,98%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 156,55 | 159,10 | 153,35 | 156,05 | -0,98% | - |
| 27.03.2025 | 157,80 | 160,20 | 155,30 | 157,60 | -0,82% | 37.332,00 |
| 26.03.2025 | 162,10 | 163,50 | 158,30 | 158,90 | -1,37% | 25.143,00 |
| 25.03.2025 | 161,70 | 164,20 | 160,00 | 161,10 | -1,04% | 13.706,00 |
| 24.03.2025 | 165,80 | 170,00 | 159,50 | 162,80 | 1,56% | 19.212,00 |
| 21.03.2025 | 162,90 | 163,40 | 155,20 | 160,30 | -3,02% | 191.029,00 |
| 20.03.2025 | 166,80 | 167,00 | 162,00 | 165,30 | -0,54% | 13.447,00 |
| 19.03.2025 | 172,00 | 172,00 | 162,70 | 166,20 | -4,65% | 32.956,00 |
| 18.03.2025 | 176,90 | 181,60 | 172,80 | 174,30 | -0,63% | 38.981,00 |
| 17.03.2025 | 171,90 | 176,00 | 171,00 | 175,40 | 2,15% | 33.165,00 |
| 14.03.2025 | 169,30 | 176,00 | 166,30 | 171,70 | 1,24% | 64.958,00 |
| 13.03.2025 | 175,00 | 176,50 | 165,20 | 169,60 | -3,96% | 66.927,00 |
| 12.03.2025 | 182,80 | 184,80 | 175,40 | 176,60 | -2,43% | 23.159,00 |
| 11.03.2025 | 184,40 | 196,00 | 178,00 | 181,00 | -1,52% | 28.267,00 |
| 10.03.2025 | 200,00 | 200,00 | 183,80 | 183,80 | -3,67% | 19.239,00 |
| 07.03.2025 | 196,50 | 197,60 | 189,30 | 190,80 | -1,24% | 26.020,00 |
| 06.03.2025 | 199,80 | 201,60 | 188,20 | 193,20 | -2,37% | 53.145,00 |
| 05.03.2025 | 189,50 | 204,60 | 189,30 | 197,90 | 7,73% | 70.380,00 |
| 04.03.2025 | 205,40 | 205,40 | 181,10 | 183,70 | -11,68% | 68.044,00 |
| 03.03.2025 | 200,40 | 213,40 | 200,40 | 208,00 | 4,79% | 30.803,00 |
| 28.02.2025 | 206,80 | 207,80 | 197,00 | 198,50 | -5,57% | 30.333,00 |
| 27.02.2025 | 207,40 | 210,20 | 205,00 | 210,20 | 0,19% | 20.044,00 |
| 26.02.2025 | 209,00 | 212,00 | 205,20 | 209,80 | 1,35% | 26.411,00 |
| 25.02.2025 | 216,00 | 217,00 | 206,00 | 207,00 | -4,34% | 30.125,00 |
| 24.02.2025 | 213,80 | 225,20 | 213,80 | 216,40 | 5,15% | 27.690,00 |
| 21.02.2025 | 214,40 | 214,60 | 205,00 | 205,80 | -2,92% | 20.150,00 |
| 20.02.2025 | 207,00 | 228,20 | 202,00 | 212,00 | 6,48% | 46.107,00 |
| 19.02.2025 | 212,00 | 219,20 | 198,60 | 199,10 | -5,91% | 20.300,00 |
| 18.02.2025 | 212,00 | 217,80 | 206,80 | 211,60 | 0,00% | 21.883,00 |
| 17.02.2025 | 207,40 | 211,60 | 204,20 | 211,60 | 2,12% | 17.775,00 |
| 14.02.2025 | 203,80 | 207,60 | 202,40 | 207,20 | 1,67% | 11.972,00 |
| 13.02.2025 | 201,80 | 206,20 | 198,70 | 203,80 | 2,10% | 12.169,00 |
| 12.02.2025 | 199,10 | 204,20 | 197,80 | 199,60 | 0,30% | 9.920,00 |
| 11.02.2025 | 200,00 | 200,20 | 190,20 | 199,00 | -0,50% | 15.922,00 |
| 10.02.2025 | 197,80 | 201,20 | 197,80 | 200,00 | 1,27% | 11.253,00 |
| 07.02.2025 | 199,40 | 200,40 | 196,60 | 197,50 | -1,05% | 12.309,00 |
| 06.02.2025 | 203,40 | 207,40 | 198,40 | 199,60 | -1,09% | 15.456,00 |
| 05.02.2025 | 203,40 | 205,60 | 197,60 | 201,80 | -0,79% | 20.843,00 |
| 04.02.2025 | 208,40 | 210,40 | 203,40 | 203,40 | -2,02% | 11.328,00 |
| 03.02.2025 | 208,80 | 210,00 | 202,80 | 207,60 | -3,17% | 18.865,00 |
| 31.01.2025 | 217,00 | 221,60 | 214,20 | 214,40 | -0,56% | 18.526,00 |
| 30.01.2025 | 206,80 | 216,80 | 206,40 | 215,60 | 4,66% | 25.232,00 |
| 29.01.2025 | 206,80 | 210,40 | 205,20 | 206,00 | -0,10% | 11.498,00 |
| 28.01.2025 | 210,00 | 213,80 | 205,20 | 206,20 | -2,92% | 23.062,00 |
| 27.01.2025 | 208,60 | 214,60 | 206,00 | 212,40 | -0,56% | 48.429,00 |
| 24.01.2025 | 204,80 | 215,00 | 204,80 | 213,60 | 4,50% | 30.703,00 |
| 23.01.2025 | 198,80 | 205,40 | 195,20 | 204,40 | 3,23% | 14.877,00 |
| 22.01.2025 | 201,80 | 202,80 | 193,00 | 198,00 | -1,39% | 17.434,00 |
| 21.01.2025 | 201,60 | 203,60 | 199,30 | 200,80 | 0,50% | 21.488,00 |
| 20.01.2025 | 191,80 | 206,80 | 190,00 | 199,80 | 7,36% | 61.569,00 |
| 17.01.2025 | 182,90 | 188,60 | 181,30 | 186,10 | 1,25% | 26.052,00 |
| 16.01.2025 | 179,70 | 186,30 | 179,70 | 183,80 | 3,20% | 17.900,00 |
| 15.01.2025 | 175,00 | 181,80 | 174,10 | 178,10 | 0,85% | 11.353,00 |
| 14.01.2025 | 178,60 | 182,30 | 176,00 | 176,60 | 0,06% | 17.101,00 |
| 13.01.2025 | 179,60 | 179,90 | 175,00 | 176,50 | -2,43% | 10.134,00 |
| 10.01.2025 | 178,70 | 186,80 | 178,70 | 180,90 | 0,50% | 17.027,00 |
| 09.01.2025 | 181,10 | 189,80 | 179,00 | 180,00 | 2,45% | 28.272,00 |
| 08.01.2025 | 174,00 | 175,70 | 172,00 | 175,70 | 0,51% | 13.645,00 |
| 07.01.2025 | 182,60 | 182,60 | 173,70 | 174,80 | -3,32% | 20.655,00 |
| 06.01.2025 | 176,50 | 182,60 | 176,50 | 180,80 | 3,20% | 18.823,00 |
| 03.01.2025 | 173,20 | 178,00 | 173,20 | 175,20 | 1,21% | 14.912,00 |
| 02.01.2025 | 170,40 | 173,80 | 168,90 | 173,10 | 2,97% | 11.716,00 |
| 30.12.2024 | 173,70 | 173,70 | 165,60 | 168,10 | -3,34% | 17.511,00 |
| 27.12.2024 | 173,40 | 176,10 | 171,60 | 173,90 | 0,52% | 35.053,00 |
| 23.12.2024 | 170,10 | 173,00 | 168,80 | 173,00 | 1,17% | 10.136,00 |
| 20.12.2024 | 169,40 | 171,70 | 167,10 | 171,00 | -0,18% | 14.191,00 |
| 19.12.2024 | 169,90 | 174,60 | 167,00 | 171,30 | 1,24% | 22.548,00 |
| 18.12.2024 | 170,00 | 174,00 | 169,20 | 169,20 | -0,76% | 11.772,00 |
| 17.12.2024 | 167,40 | 171,40 | 166,00 | 170,50 | 2,10% | 14.659,00 |
| 16.12.2024 | 169,50 | 171,60 | 167,00 | 167,00 | -2,00% | 13.651,00 |
| 13.12.2024 | 173,30 | 175,00 | 167,30 | 170,40 | -1,33% | 16.240,00 |
| 12.12.2024 | 179,90 | 182,00 | 171,00 | 172,70 | -3,95% | 25.129,00 |
| 11.12.2024 | 176,40 | 182,70 | 173,60 | 179,80 | 2,22% | 59.116,00 |
| 10.12.2024 | 176,00 | 181,80 | 173,80 | 175,90 | -3,46% | 29.854,00 |
| 09.12.2024 | 194,80 | 195,30 | 181,30 | 182,20 | -4,46% | 17.582,00 |
| 06.12.2024 | 188,70 | 190,90 | 182,90 | 190,70 | 0,74% | 46.522,00 |
| 05.12.2024 | 194,10 | 196,60 | 187,50 | 189,30 | -3,07% | 28.176,00 |
| 04.12.2024 | 190,90 | 196,90 | 190,30 | 195,30 | 3,06% | 33.643,00 |
| 03.12.2024 | 188,00 | 192,00 | 186,00 | 189,50 | -1,97% | 26.742,00 |
| 02.12.2024 | 194,20 | 195,20 | 189,00 | 193,30 | -0,46% | 15.760,00 |
| 29.11.2024 | 198,00 | 198,70 | 194,20 | 194,20 | -1,92% | 11.654,00 |
| 28.11.2024 | 197,30 | 200,00 | 196,90 | 198,00 | 0,51% | 9.504,00 |
| 27.11.2024 | 199,00 | 200,80 | 195,20 | 197,00 | -1,10% | 8.971,00 |
| 26.11.2024 | 207,40 | 208,60 | 198,20 | 199,20 | -5,41% | 15.083,00 |
| 25.11.2024 | 214,80 | 216,60 | 209,00 | 210,60 | -1,59% | 10.865,00 |
| 22.11.2024 | 216,00 | 217,00 | 212,20 | 214,00 | -0,37% | 4.326,00 |
| 21.11.2024 | 214,50 | 215,40 | 211,80 | 214,80 | -0,09% | - |
| 20.11.2024 | 216,60 | 219,00 | 213,20 | 215,00 | -0,56% | 3.879,00 |
| 19.11.2024 | 208,60 | 216,20 | 205,80 | 216,20 | 3,15% | 8.670,00 |
| 18.11.2024 | 215,00 | 215,00 | 209,00 | 209,60 | -2,69% | 12.881,00 |
| 15.11.2024 | 219,40 | 221,60 | 212,00 | 215,40 | -2,62% | 5.807,00 |
| 14.11.2024 | 221,00 | 222,00 | 212,80 | 221,20 | 0,27% | 14.431,00 |
| 13.11.2024 | 227,00 | 233,00 | 218,20 | 220,60 | -2,39% | 12.597,00 |
| 12.11.2024 | 224,00 | 242,80 | 224,00 | 226,00 | 1,62% | 15.695,00 |
| 11.11.2024 | 228,00 | 236,40 | 222,40 | 222,40 | -1,07% | 15.215,00 |
| 08.11.2024 | 222,00 | 224,80 | 220,00 | 224,80 | 1,63% | 2.983,00 |
| 07.11.2024 | 220,20 | 227,00 | 217,20 | 221,20 | -1,34% | 5.270,00 |
| 06.11.2024 | 213,40 | 230,00 | 213,40 | 224,20 | 4,38% | 8.046,00 |
| 05.11.2024 | 220,60 | 224,20 | 213,40 | 214,80 | -2,10% | 4.970,00 |
| 04.11.2024 | 219,00 | 222,60 | 213,40 | 219,40 | -0,27% | 5.411,00 |