220,100€
0,32%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 219,00 | 222,60 | 213,40 | 219,40 | -0,27% | 5.411,00 |
| 01.11.2024 | 215,00 | 221,80 | 214,00 | 220,00 | 2,33% | 10.506,00 |
| 31.10.2024 | 221,20 | 222,40 | 214,00 | 215,00 | -3,15% | 11.304,00 |
| 30.10.2024 | 236,80 | 237,20 | 222,00 | 222,00 | -6,88% | 17.059,00 |
| 29.10.2024 | 254,40 | 256,40 | 238,40 | 238,40 | -4,56% | 15.827,00 |
| 28.10.2024 | 253,60 | 255,60 | 245,60 | 249,80 | -1,58% | 8.928,00 |
| 25.10.2024 | 254,80 | 261,80 | 252,80 | 253,80 | -2,01% | 6.067,00 |
| 24.10.2024 | 267,00 | 280,00 | 255,60 | 259,00 | -4,78% | 8.817,00 |
| 23.10.2024 | 271,80 | 278,00 | 267,20 | 272,00 | -0,51% | 6.689,00 |
| 22.10.2024 | 278,20 | 278,80 | 271,80 | 273,40 | -2,36% | 5.287,00 |
| 21.10.2024 | 286,00 | 288,20 | 279,00 | 280,00 | -2,71% | 5.989,00 |
| 18.10.2024 | 289,40 | 292,00 | 287,60 | 287,80 | -0,42% | 4.836,00 |
| 17.10.2024 | 294,80 | 294,80 | 285,00 | 289,00 | -1,43% | 5.706,00 |
| 16.10.2024 | 284,20 | 294,40 | 282,00 | 293,20 | 3,75% | 6.420,00 |
| 15.10.2024 | 285,20 | 287,20 | 278,80 | 282,60 | -0,63% | - |
| 14.10.2024 | 279,80 | 291,00 | 279,40 | 284,40 | 0,28% | 2.976,00 |
| 11.10.2024 | 276,20 | 286,00 | 273,40 | 283,60 | 3,35% | 3.963,00 |
| 10.10.2024 | 288,80 | 288,80 | 273,20 | 274,40 | -3,04% | 6.010,00 |
| 09.10.2024 | 292,40 | 294,60 | 281,40 | 283,00 | -3,74% | 4.121,00 |
| 08.10.2024 | 296,00 | 296,00 | 283,40 | 294,00 | 2,01% | 5.196,00 |
| 07.10.2024 | 289,80 | 291,40 | 283,20 | 288,20 | -0,62% | 2.894,00 |
| 04.10.2024 | 286,20 | 292,00 | 283,20 | 290,00 | 0,69% | 5.587,00 |
| 03.10.2024 | 293,60 | 293,80 | 288,00 | 288,00 | -2,44% | 5.124,00 |
| 02.10.2024 | 285,00 | 298,00 | 281,20 | 295,20 | 1,79% | 5.317,00 |
| 01.10.2024 | 299,60 | 300,00 | 288,20 | 290,00 | -1,83% | 5.018,00 |
| 30.09.2024 | 293,60 | 300,60 | 293,60 | 295,40 | -1,20% | 4.009,00 |
| 27.09.2024 | 299,40 | 303,60 | 294,20 | 299,00 | -0,53% | 5.459,00 |
| 26.09.2024 | 298,00 | 305,00 | 294,00 | 300,60 | 1,42% | 8.655,00 |
| 25.09.2024 | 285,00 | 297,00 | 285,00 | 296,40 | 1,44% | 6.198,00 |
| 24.09.2024 | 288,80 | 292,80 | 285,00 | 292,20 | 6,18% | 9.769,00 |
| 23.09.2024 | 268,00 | 284,00 | 261,40 | 275,20 | 2,99% | 11.168,00 |
| 20.09.2024 | 274,00 | 275,00 | 265,00 | 267,20 | -3,05% | 60.397,00 |
| 19.09.2024 | 264,00 | 277,20 | 264,00 | 275,60 | 5,67% | 9.114,00 |
| 18.09.2024 | 270,00 | 270,00 | 257,80 | 260,80 | -3,12% | 5.971,00 |
| 17.09.2024 | 262,00 | 271,80 | 262,00 | 269,20 | 1,66% | 3.451,00 |
| 16.09.2024 | 269,20 | 269,20 | 260,00 | 264,80 | -1,93% | 2.401,00 |
| 13.09.2024 | 262,20 | 273,20 | 262,20 | 270,00 | 3,69% | 5.717,00 |
| 12.09.2024 | 256,20 | 262,40 | 254,00 | 260,40 | 3,42% | 4.513,00 |
| 11.09.2024 | 264,80 | 267,40 | 250,80 | 251,80 | -5,34% | 4.898,00 |
| 10.09.2024 | 257,80 | 273,20 | 257,80 | 266,00 | 2,78% | 4.276,00 |
| 09.09.2024 | 269,60 | 269,60 | 258,00 | 258,80 | -2,19% | 3.592,00 |
| 06.09.2024 | 270,40 | 274,20 | 261,20 | 264,60 | -2,00% | 10.792,00 |
| 05.09.2024 | 250,00 | 273,60 | 250,00 | 270,00 | 8,70% | 27.117,00 |
| 04.09.2024 | 241,80 | 248,60 | 241,00 | 248,40 | 0,65% | 8.735,00 |
| 03.09.2024 | 256,00 | 258,60 | 245,20 | 246,80 | -3,59% | 2.927,00 |
| 02.09.2024 | 265,00 | 266,00 | 254,20 | 256,00 | -4,05% | 4.921,00 |
| 30.08.2024 | 264,00 | 271,20 | 261,80 | 266,80 | 1,75% | 3.570,00 |
| 29.08.2024 | 265,60 | 265,60 | 260,40 | 262,20 | -1,06% | 4.206,00 |
| 28.08.2024 | 267,00 | 269,60 | 263,40 | 265,00 | 0,08% | 4.461,00 |
| 27.08.2024 | 257,80 | 265,60 | 257,80 | 264,80 | 0,91% | 2.979,00 |
| 26.08.2024 | 261,00 | 264,60 | 261,00 | 262,40 | 0,69% | 3.339,00 |
| 23.08.2024 | 259,00 | 267,00 | 257,00 | 260,60 | 1,72% | 2.957,00 |
| 22.08.2024 | 251,80 | 264,00 | 249,80 | 256,20 | 2,48% | 7.594,00 |
| 21.08.2024 | 243,80 | 250,80 | 243,80 | 250,00 | 1,96% | 2.639,00 |
| 20.08.2024 | 250,80 | 250,80 | 245,00 | 245,20 | -2,15% | 5.086,00 |
| 19.08.2024 | 248,40 | 250,80 | 246,60 | 250,60 | 0,80% | 5.008,00 |
| 16.08.2024 | 245,20 | 257,80 | 244,60 | 248,60 | 1,64% | 7.676,00 |
| 15.08.2024 | 241,00 | 246,60 | 234,40 | 244,60 | 1,66% | 7.688,00 |
| 14.08.2024 | 249,20 | 249,20 | 239,60 | 240,60 | -4,22% | 8.744,00 |
| 13.08.2024 | 258,00 | 258,00 | 242,20 | 251,20 | -3,09% | 8.953,00 |
| 12.08.2024 | 260,00 | 271,20 | 258,00 | 259,20 | 4,68% | 8.759,00 |
| 09.08.2024 | 244,40 | 252,00 | 243,80 | 247,60 | 1,89% | 6.199,00 |
| 08.08.2024 | 249,00 | 249,00 | 241,60 | 243,00 | -1,86% | 1.927,00 |
| 07.08.2024 | 247,00 | 252,60 | 245,00 | 247,60 | 1,39% | 8.315,00 |
| 06.08.2024 | 250,00 | 255,80 | 242,60 | 244,20 | 0,66% | 6.294,00 |
| 05.08.2024 | 227,60 | 244,60 | 224,00 | 242,60 | -2,96% | 16.130,00 |
| 02.08.2024 | 261,60 | 262,00 | 247,40 | 250,00 | -6,30% | 6.795,00 |
| 01.08.2024 | 274,00 | 276,60 | 265,20 | 266,80 | -3,05% | 6.649,00 |
| 31.07.2024 | 266,80 | 279,20 | 266,80 | 275,20 | 2,08% | 8.607,00 |
| 30.07.2024 | 260,00 | 269,60 | 256,40 | 269,60 | 4,74% | 7.229,00 |
| 29.07.2024 | 252,60 | 263,00 | 245,60 | 257,40 | 2,55% | 10.533,00 |
| 26.07.2024 | 252,00 | 253,40 | 247,40 | 251,00 | -0,40% | 7.520,00 |
| 25.07.2024 | 260,00 | 260,60 | 241,00 | 252,00 | -4,91% | 18.716,00 |
| 24.07.2024 | 269,60 | 274,20 | 260,60 | 265,00 | -1,56% | 16.351,00 |
| 23.07.2024 | 345,00 | 345,00 | 253,60 | 269,20 | -22,06% | 75.545,00 |
| 22.07.2024 | 326,40 | 347,00 | 322,40 | 345,40 | 6,93% | 9.063,00 |
| 19.07.2024 | 316,00 | 326,00 | 314,00 | 323,00 | 0,44% | 6.815,00 |
| 18.07.2024 | 311,80 | 332,80 | 307,20 | 321,60 | 3,08% | 12.280,00 |
| 17.07.2024 | 315,20 | 315,20 | 309,80 | 312,00 | 0,97% | 3.642,00 |
| 16.07.2024 | 308,00 | 309,80 | 306,20 | 309,00 | 0,32% | 3.353,00 |
| 15.07.2024 | 309,80 | 309,80 | 306,00 | 308,00 | -0,52% | 3.196,00 |
| 12.07.2024 | 308,00 | 310,00 | 304,80 | 309,60 | 0,72% | 5.831,00 |
| 11.07.2024 | 312,80 | 312,80 | 305,80 | 307,40 | -0,90% | 6.208,00 |
| 10.07.2024 | 308,80 | 312,00 | 306,20 | 310,20 | 1,57% | 4.259,00 |
| 09.07.2024 | 306,00 | 324,80 | 305,40 | 305,40 | -0,97% | 10.319,00 |
| 08.07.2024 | 303,60 | 309,60 | 303,60 | 308,40 | 1,11% | 3.225,00 |
| 05.07.2024 | 302,00 | 305,00 | 299,20 | 305,00 | 1,60% | 2.696,00 |
| 04.07.2024 | 300,80 | 301,80 | 298,80 | 300,20 | -0,33% | 744,00 |
| 03.07.2024 | 298,00 | 303,40 | 298,00 | 301,20 | 0,74% | 3.633,00 |
| 02.07.2024 | 300,00 | 304,00 | 298,20 | 299,00 | -0,99% | 5.901,00 |
| 01.07.2024 | 301,00 | 306,60 | 300,80 | 302,00 | 0,94% | 4.322,00 |
| 28.06.2024 | 305,80 | 306,80 | 299,20 | 299,20 | -1,71% | 7.110,00 |
| 27.06.2024 | 303,20 | 309,60 | 300,80 | 304,40 | 1,06% | 3.726,00 |
| 26.06.2024 | 311,00 | 315,60 | 301,20 | 301,20 | -2,14% | 7.709,00 |
| 25.06.2024 | 301,20 | 307,80 | 295,80 | 307,80 | 0,59% | 8.219,00 |
| 24.06.2024 | 300,00 | 307,80 | 296,60 | 306,00 | 2,48% | 6.700,00 |
| 21.06.2024 | 301,00 | 303,60 | 296,00 | 298,60 | -0,53% | 6.202,00 |
| 20.06.2024 | 286,60 | 305,20 | 286,20 | 300,20 | 5,56% | 15.339,00 |
| 19.06.2024 | 267,00 | 284,40 | 267,00 | 284,40 | 7,81% | 14.558,00 |
| 18.06.2024 | 259,20 | 264,40 | 256,20 | 263,80 | 2,89% | 5.126,00 |