197,400€
-0,40%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |