160,100€
-1,17%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 162,00 | 167,00 | 157,40 | 157,40 | -2,84% | 25.963,00 |
| 14.08.2025 | 156,20 | 163,00 | 155,80 | 162,00 | 3,98% | 13.871,00 |
| 13.08.2025 | 159,40 | 163,40 | 155,20 | 155,80 | -0,38% | 36.298,00 |
| 12.08.2025 | 170,40 | 171,20 | 156,40 | 156,40 | -8,32% | 69.666,00 |
| 11.08.2025 | 190,00 | 195,20 | 170,60 | 170,60 | -7,68% | 37.734,00 |
| 08.08.2025 | 185,40 | 186,60 | 183,00 | 184,80 | -1,07% | 3.834,00 |
| 07.08.2025 | 184,80 | 187,40 | 183,60 | 186,80 | 1,85% | 5.664,00 |
| 06.08.2025 | 186,60 | 186,60 | 180,20 | 183,40 | 1,10% | 8.624,00 |
| 05.08.2025 | 181,80 | 184,20 | 179,80 | 181,40 | -0,55% | 6.585,00 |
| 04.08.2025 | 182,20 | 182,60 | 180,20 | 182,40 | -0,22% | 8.040,00 |
| 01.08.2025 | 186,60 | 186,60 | 177,40 | 182,80 | -2,56% | 19.823,00 |
| 31.07.2025 | 191,00 | 191,20 | 187,40 | 187,60 | -1,88% | 6.078,00 |
| 30.07.2025 | 194,00 | 194,80 | 188,40 | 191,20 | -1,75% | 8.850,00 |
| 29.07.2025 | 203,00 | 208,50 | 194,40 | 194,60 | -0,82% | 30.743,00 |
| 28.07.2025 | 196,40 | 199,00 | 195,60 | 196,20 | 0,41% | 8.317,00 |
| 25.07.2025 | 194,80 | 196,00 | 192,00 | 195,40 | -0,71% | 11.870,00 |
| 24.07.2025 | 201,00 | 202,00 | 191,80 | 196,80 | -1,40% | 10.707,00 |
| 23.07.2025 | 199,00 | 202,00 | 198,60 | 199,60 | 0,30% | 4.615,00 |
| 22.07.2025 | 199,40 | 200,00 | 197,00 | 199,00 | -0,30% | 6.547,00 |
| 21.07.2025 | 200,00 | 204,00 | 196,80 | 199,60 | 1,53% | 6.240,00 |
| 18.07.2025 | 208,50 | 209,00 | 196,60 | 196,60 | -5,93% | 23.237,00 |
| 17.07.2025 | 209,00 | 213,50 | 202,00 | 209,00 | 0,48% | 9.985,00 |
| 16.07.2025 | 214,50 | 215,50 | 208,00 | 208,00 | -2,35% | 7.851,00 |
| 15.07.2025 | 209,50 | 214,00 | 208,00 | 213,00 | 2,90% | 8.338,00 |
| 14.07.2025 | 208,50 | 211,00 | 204,50 | 207,00 | -2,36% | 56.340,00 |
| 11.07.2025 | 215,50 | 217,50 | 212,00 | 212,00 | -2,08% | 6.476,00 |
| 10.07.2025 | 213,50 | 218,00 | 212,00 | 216,50 | 1,41% | 8.247,00 |
| 09.07.2025 | 204,50 | 215,50 | 202,00 | 213,50 | 4,66% | 12.228,00 |
| 08.07.2025 | 201,50 | 205,00 | 201,00 | 204,00 | 1,24% | 4.352,00 |
| 07.07.2025 | 198,80 | 203,50 | 195,60 | 201,50 | 2,08% | 6.352,00 |
| 04.07.2025 | 197,40 | 199,00 | 195,00 | 197,40 | -0,80% | 4.379,00 |
| 03.07.2025 | 198,80 | 199,80 | 196,20 | 199,00 | 0,81% | 4.399,00 |
| 02.07.2025 | 195,00 | 198,60 | 194,20 | 197,40 | 0,00% | 4.784,00 |
| 01.07.2025 | 201,50 | 204,00 | 195,40 | 197,40 | -2,28% | 7.108,00 |
| 30.06.2025 | 206,00 | 207,00 | 199,80 | 202,00 | 0,25% | 9.097,00 |
| 27.06.2025 | 199,60 | 202,50 | 198,20 | 201,50 | 1,87% | 8.286,00 |
| 26.06.2025 | 196,80 | 200,50 | 196,60 | 197,80 | 0,51% | 5.940,00 |
| 25.06.2025 | 192,00 | 197,40 | 190,20 | 196,80 | 3,58% | 7.534,00 |
| 24.06.2025 | 189,80 | 192,20 | 187,60 | 190,00 | 1,93% | 6.114,00 |
| 23.06.2025 | 182,20 | 187,20 | 180,40 | 186,40 | 1,75% | 8.508,00 |
| 20.06.2025 | 182,20 | 185,60 | 182,00 | 183,20 | 0,44% | 15.333,00 |
| 19.06.2025 | 183,40 | 184,00 | 181,80 | 182,40 | -1,19% | 3.366,00 |
| 18.06.2025 | 180,40 | 185,00 | 178,80 | 184,60 | 0,54% | 11.106,00 |
| 17.06.2025 | 184,20 | 185,60 | 180,00 | 183,60 | -1,18% | 9.287,00 |
| 16.06.2025 | 184,40 | 188,40 | 183,40 | 185,80 | 0,98% | 11.723,00 |
| 13.06.2025 | 186,20 | 188,00 | 182,20 | 184,00 | -2,75% | 13.898,00 |
| 12.06.2025 | 197,00 | 197,00 | 189,00 | 189,20 | -4,54% | 7.417,00 |
| 11.06.2025 | 202,00 | 205,00 | 197,80 | 198,20 | -2,84% | 10.579,00 |
| 10.06.2025 | 210,50 | 210,50 | 203,00 | 204,00 | -0,97% | 5.803,00 |
| 09.06.2025 | 209,00 | 211,50 | 205,50 | 206,00 | -0,96% | 2.800,00 |
| 06.06.2025 | 209,50 | 209,50 | 204,50 | 208,00 | -0,72% | 6.540,00 |
| 05.06.2025 | 201,00 | 209,50 | 199,80 | 209,50 | 4,75% | 14.525,00 |
| 04.06.2025 | 196,00 | 202,00 | 196,00 | 200,00 | 2,15% | 5.888,00 |
| 03.06.2025 | 196,40 | 198,80 | 193,00 | 195,80 | -0,51% | 3.319,00 |
| 02.06.2025 | 193,40 | 198,60 | 191,80 | 196,80 | 0,41% | 7.724,00 |
| 30.05.2025 | 201,50 | 205,00 | 196,00 | 196,00 | -2,97% | 11.436,00 |
| 29.05.2025 | 200,00 | 204,50 | 200,00 | 202,00 | 1,20% | 5.385,00 |
| 28.05.2025 | 199,20 | 203,00 | 198,60 | 199,60 | 0,10% | 6.688,00 |
| 27.05.2025 | 196,20 | 199,60 | 194,80 | 199,40 | 1,73% | 5.968,00 |
| 26.05.2025 | 196,20 | 198,80 | 193,60 | 196,00 | 0,20% | 5.633,00 |
| 23.05.2025 | 198,00 | 199,20 | 193,40 | 195,60 | -1,71% | 5.382,00 |
| 22.05.2025 | 204,00 | 205,00 | 198,20 | 199,00 | -2,93% | 6.628,00 |
| 21.05.2025 | 202,50 | 205,00 | 199,40 | 205,00 | 0,99% | 8.720,00 |
| 20.05.2025 | 205,00 | 207,50 | 203,00 | 203,00 | -0,73% | 6.946,00 |
| 19.05.2025 | 200,50 | 206,00 | 200,50 | 204,50 | 0,49% | 5.660,00 |
| 16.05.2025 | 200,00 | 207,50 | 199,60 | 203,50 | 1,95% | 7.958,00 |
| 15.05.2025 | 207,50 | 207,50 | 197,80 | 199,60 | -4,04% | 11.010,00 |
| 14.05.2025 | 203,00 | 209,50 | 202,50 | 208,00 | 2,72% | 12.494,00 |
| 13.05.2025 | 201,50 | 208,00 | 198,60 | 202,50 | 0,25% | 9.495,00 |
| 12.05.2025 | 209,50 | 209,50 | 191,00 | 202,00 | -2,65% | 26.097,00 |
| 09.05.2025 | 203,50 | 209,00 | 203,00 | 207,50 | 2,22% | 9.680,00 |
| 08.05.2025 | 209,00 | 212,00 | 201,50 | 203,00 | -1,93% | 9.261,00 |
| 07.05.2025 | 209,50 | 209,50 | 202,50 | 207,00 | 0,49% | 10.193,00 |
| 06.05.2025 | 211,50 | 212,00 | 196,00 | 206,00 | 0,00% | 8.371,00 |
| 05.05.2025 | 206,50 | 211,00 | 205,00 | 206,00 | -0,24% | 9.103,00 |
| 02.05.2025 | 205,00 | 207,00 | 201,50 | 206,50 | 1,23% | 9.739,00 |
| 30.04.2025 | 198,80 | 208,00 | 195,20 | 204,00 | 5,05% | 31.845,00 |
| 29.04.2025 | 195,80 | 201,00 | 194,20 | 194,20 | -0,41% | 4.475,00 |
| 28.04.2025 | 199,40 | 203,50 | 192,40 | 195,00 | -2,50% | 9.586,00 |
| 25.04.2025 | 194,00 | 202,00 | 194,00 | 200,00 | 4,49% | 21.113,00 |
| 24.04.2025 | 189,20 | 192,60 | 188,00 | 191,40 | 0,42% | 6.037,00 |
| 23.04.2025 | 185,20 | 194,20 | 183,80 | 190,60 | -0,42% | 9.047,00 |
| 22.04.2025 | 192,00 | 192,60 | 185,80 | 191,40 | 0,84% | 8.055,00 |
| 17.04.2025 | 199,80 | 199,80 | 187,60 | 189,80 | -0,11% | 24.420,00 |
| 16.04.2025 | 189,00 | 191,60 | 184,40 | 190,00 | 1,60% | 20.086,00 |
| 15.04.2025 | 176,80 | 188,20 | 175,60 | 187,00 | 6,37% | 18.844,00 |
| 14.04.2025 | 177,40 | 179,60 | 173,60 | 175,80 | 1,03% | 10.099,00 |
| 11.04.2025 | 177,40 | 177,40 | 169,00 | 174,00 | 1,05% | 10.131,00 |
| 10.04.2025 | 185,00 | 185,00 | 172,20 | 172,20 | -0,12% | 17.878,00 |
| 09.04.2025 | 170,60 | 173,80 | 168,60 | 172,40 | -3,36% | 16.822,00 |
| 08.04.2025 | 171,80 | 179,60 | 169,40 | 178,40 | 5,56% | 21.902,00 |
| 07.04.2025 | 155,40 | 180,40 | 152,80 | 169,00 | 0,66% | 33.263,00 |
| 04.04.2025 | 174,60 | 177,20 | 163,50 | 167,90 | -4,82% | 37.526,00 |
| 03.04.2025 | 157,20 | 180,50 | 157,20 | 176,40 | 7,30% | 63.921,00 |
| 02.04.2025 | 158,60 | 164,40 | 154,60 | 164,40 | 3,79% | 30.100,00 |
| 01.04.2025 | 159,60 | 160,30 | 155,90 | 158,40 | 0,96% | 21.306,00 |
| 31.03.2025 | 155,70 | 158,60 | 152,40 | 156,90 | 0,38% | 32.520,00 |
| 28.03.2025 | 154,30 | 158,80 | 153,20 | 156,30 | -0,82% | 31.632,00 |
| 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 |