134,250€
1,63%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 129,70 | 135,10 | 127,50 | 134,70 | 1,97% | 27.728,00 |
| 02.02.2023 | 129,30 | 133,70 | 129,00 | 132,10 | 4,18% | 79.109,00 |
| 01.02.2023 | 127,40 | 133,00 | 126,20 | 126,80 | 1,68% | 23.793,00 |
| 31.01.2023 | 128,00 | 129,70 | 124,20 | 124,70 | -3,48% | 21.872,00 |
| 30.01.2023 | 133,90 | 134,90 | 128,60 | 129,20 | -3,58% | 23.482,00 |
| 27.01.2023 | 133,70 | 134,70 | 131,80 | 134,00 | 0,30% | 9.939,00 |
| 26.01.2023 | 133,20 | 136,50 | 132,40 | 133,60 | 0,68% | 21.390,00 |
| 25.01.2023 | 137,00 | 137,20 | 130,30 | 132,70 | -3,77% | 36.253,00 |
| 24.01.2023 | 143,50 | 143,80 | 137,30 | 137,90 | -3,90% | 32.589,00 |
| 23.01.2023 | 144,00 | 152,30 | 143,20 | 143,50 | 1,92% | 30.866,00 |
| 20.01.2023 | 137,00 | 144,10 | 134,40 | 140,80 | -3,69% | 86.506,00 |
| 19.01.2023 | 147,30 | 152,50 | 143,80 | 146,20 | 5,18% | 58.015,00 |
| 18.01.2023 | 126,90 | 141,00 | 126,20 | 139,00 | 9,88% | 50.974,00 |
| 17.01.2023 | 139,50 | 139,70 | 124,00 | 126,50 | -10,22% | 57.158,00 |
| 16.01.2023 | 121,00 | 140,90 | 120,00 | 140,90 | 20,12% | 53.349,00 |
| 13.01.2023 | 116,00 | 118,30 | 113,00 | 117,30 | 0,95% | 15.897,00 |
| 12.01.2023 | 114,40 | 117,70 | 113,20 | 116,20 | 1,93% | 28.865,00 |
| 11.01.2023 | 110,60 | 114,80 | 110,10 | 114,00 | 2,61% | 15.804,00 |
| 10.01.2023 | 112,20 | 114,00 | 109,40 | 111,10 | -2,54% | 8.723,00 |
| 09.01.2023 | 107,30 | 114,20 | 107,30 | 114,00 | 6,84% | 19.822,00 |
| 06.01.2023 | 104,60 | 107,50 | 98,60 | 106,70 | 1,52% | 12.102,00 |
| 05.01.2023 | 107,60 | 107,60 | 104,50 | 105,10 | -2,50% | 7.386,00 |
| 04.01.2023 | 102,70 | 107,90 | 102,70 | 107,80 | 4,86% | 16.546,00 |
| 03.01.2023 | 100,90 | 108,40 | 100,70 | 102,80 | 2,39% | 14.828,00 |
| 02.01.2023 | 98,05 | 100,50 | 98,05 | 100,40 | 3,08% | 4.076,00 |
| 30.12.2022 | 97,55 | 100,80 | 97,30 | 97,40 | -0,61% | 8.611,00 |
| 29.12.2022 | 93,00 | 98,55 | 92,00 | 98,00 | 4,37% | 21.015,00 |
| 28.12.2022 | 96,00 | 96,20 | 93,55 | 93,90 | -2,09% | 5.253,00 |
| 27.12.2022 | 98,35 | 98,80 | 95,90 | 95,90 | -1,03% | 4.348,00 |
| 23.12.2022 | 96,10 | 97,50 | 94,30 | 96,90 | 2,49% | 4.724,00 |
| 22.12.2022 | 96,45 | 97,50 | 94,05 | 94,55 | -2,07% | 9.929,00 |
| 21.12.2022 | 93,15 | 97,70 | 93,15 | 96,55 | 4,32% | 12.619,00 |
| 20.12.2022 | 92,15 | 93,30 | 89,45 | 92,55 | -0,96% | 17.886,00 |
| 19.12.2022 | 95,05 | 95,50 | 93,40 | 93,45 | -1,22% | 5.704,00 |
| 16.12.2022 | 98,65 | 99,00 | 94,60 | 94,60 | -4,49% | 17.136,00 |
| 15.12.2022 | 103,30 | 103,30 | 99,05 | 99,05 | -5,40% | 17.306,00 |
| 14.12.2022 | 106,90 | 106,90 | 102,30 | 104,70 | -2,70% | 8.678,00 |
| 13.12.2022 | 101,70 | 110,50 | 99,35 | 107,60 | 5,70% | 26.060,00 |
| 12.12.2022 | 101,10 | 102,90 | 100,20 | 101,80 | -0,59% | 12.823,00 |
| 09.12.2022 | 102,90 | 105,60 | 100,30 | 102,40 | -1,44% | 11.143,00 |
| 08.12.2022 | 105,00 | 106,50 | 101,90 | 103,90 | -0,86% | 6.356,00 |
| 07.12.2022 | 106,60 | 107,00 | 103,70 | 104,80 | -2,69% | 10.666,00 |
| 06.12.2022 | 110,90 | 113,00 | 106,70 | 107,70 | -3,15% | 19.583,00 |
| 05.12.2022 | 111,00 | 114,30 | 110,90 | 111,20 | -1,07% | 11.322,00 |
| 02.12.2022 | 109,20 | 115,40 | 109,20 | 112,40 | 2,74% | 34.185,00 |
| 01.12.2022 | 107,60 | 110,00 | 106,30 | 109,40 | 5,09% | 13.415,00 |
| 30.11.2022 | 103,90 | 105,20 | 101,60 | 104,10 | -0,29% | 18.767,00 |
| 29.11.2022 | 107,60 | 107,90 | 103,40 | 104,40 | -3,24% | 19.520,00 |
| 28.11.2022 | 108,60 | 111,50 | 107,40 | 107,90 | -1,37% | 8.756,00 |
| 25.11.2022 | 116,10 | 116,10 | 107,90 | 109,40 | -4,95% | 17.260,00 |
| 24.11.2022 | 111,10 | 116,50 | 111,00 | 115,10 | 3,41% | 10.180,00 |
| 23.11.2022 | 106,30 | 113,70 | 106,30 | 111,30 | 2,39% | 12.456,00 |
| 22.11.2022 | 105,90 | 110,50 | 103,40 | 108,70 | 1,68% | 14.888,00 |
| 21.11.2022 | 113,40 | 113,50 | 106,80 | 106,90 | -7,04% | 14.558,00 |
| 18.11.2022 | 112,30 | 115,50 | 108,60 | 115,00 | 1,95% | 27.466,00 |
| 17.11.2022 | 109,60 | 115,00 | 108,00 | 112,80 | 3,58% | 24.493,00 |
| 16.11.2022 | 111,80 | 115,60 | 108,40 | 108,90 | -3,88% | 47.651,00 |
| 15.11.2022 | 146,00 | 146,00 | 112,40 | 113,30 | -22,02% | 127.487,00 |
| 14.11.2022 | 140,30 | 146,20 | 124,50 | 145,30 | 6,14% | 40.922,00 |
| 11.11.2022 | 125,00 | 137,80 | 123,10 | 136,90 | 11,39% | 39.281,00 |
| 10.11.2022 | 110,80 | 124,40 | 108,60 | 122,90 | 9,34% | 29.692,00 |
| 09.11.2022 | 115,70 | 115,70 | 108,90 | 112,40 | -3,44% | 20.680,00 |
| 08.11.2022 | 108,10 | 116,40 | 106,10 | 116,40 | 6,89% | 23.977,00 |
| 07.11.2022 | 105,30 | 108,90 | 103,50 | 108,90 | 2,35% | 13.657,00 |
| 04.11.2022 | 103,00 | 107,70 | 102,30 | 106,40 | 3,91% | 15.894,00 |
| 03.11.2022 | 103,10 | 104,10 | 101,40 | 102,40 | -1,63% | 19.948,00 |
| 02.11.2022 | 104,30 | 106,80 | 102,30 | 104,10 | -0,19% | 21.566,00 |
| 01.11.2022 | 100,50 | 105,70 | 100,20 | 104,30 | 5,35% | 26.609,00 |
| 31.10.2022 | 99,60 | 99,60 | 97,30 | 99,00 | 0,71% | 9.087,00 |
| 28.10.2022 | 96,30 | 100,20 | 95,50 | 98,30 | 1,08% | 17.130,00 |
| 27.10.2022 | 98,65 | 98,65 | 95,75 | 97,25 | -1,37% | 14.599,00 |
| 26.10.2022 | 93,00 | 98,90 | 92,05 | 98,60 | 4,56% | 26.936,00 |
| 25.10.2022 | 90,45 | 94,30 | 88,00 | 94,30 | 5,96% | 14.219,00 |
| 24.10.2022 | 88,15 | 90,45 | 86,70 | 89,00 | 1,95% | 29.688,00 |
| 21.10.2022 | 83,80 | 87,90 | 82,15 | 87,30 | 3,07% | 39.945,00 |
| 20.10.2022 | 83,45 | 85,00 | 81,35 | 84,70 | 0,47% | 17.660,00 |
| 19.10.2022 | 87,00 | 87,00 | 83,45 | 84,30 | -1,98% | 11.718,00 |
| 18.10.2022 | 88,10 | 89,65 | 86,00 | 86,00 | -0,75% | 14.138,00 |
| 17.10.2022 | 85,00 | 86,70 | 81,20 | 86,65 | 1,82% | 17.178,00 |
| 14.10.2022 | 85,10 | 87,60 | 82,25 | 85,10 | 2,47% | 21.782,00 |
| 13.10.2022 | 80,05 | 83,70 | 77,20 | 83,05 | 3,55% | 30.335,00 |
| 12.10.2022 | 84,60 | 84,70 | 80,00 | 80,20 | -4,52% | 24.198,00 |
| 11.10.2022 | 87,05 | 87,40 | 82,40 | 84,00 | -3,72% | 20.818,00 |
| 10.10.2022 | 82,60 | 89,80 | 82,00 | 87,25 | 3,68% | 35.716,00 |
| 07.10.2022 | 87,15 | 88,30 | 84,15 | 84,15 | -4,38% | 25.885,00 |
| 06.10.2022 | 90,80 | 91,50 | 88,00 | 88,00 | -2,49% | 11.597,00 |
| 05.10.2022 | 92,30 | 92,35 | 89,30 | 90,25 | -1,04% | 25.294,00 |
| 04.10.2022 | 92,95 | 92,95 | 89,00 | 91,20 | -0,11% | 36.751,00 |
| 03.10.2022 | 90,10 | 92,25 | 87,75 | 91,30 | 0,27% | 21.524,00 |
| 30.09.2022 | 87,30 | 93,00 | 87,30 | 91,05 | 5,26% | 56.014,00 |
| 29.09.2022 | 90,95 | 90,95 | 85,95 | 86,50 | -3,46% | 36.869,00 |
| 28.09.2022 | 85,05 | 90,45 | 84,95 | 89,60 | 3,40% | 63.239,00 |
| 27.09.2022 | 81,70 | 87,30 | 79,80 | 86,65 | 6,45% | 76.745,00 |
| 26.09.2022 | 75,00 | 83,20 | 72,55 | 81,40 | 2,71% | 89.703,00 |
| 23.09.2022 | 98,00 | 102,00 | 78,70 | 79,25 | -45,98% | 314.609,00 |
| 22.09.2022 | 154,30 | 156,30 | 146,70 | 146,70 | -7,44% | 6.746,00 |
| 21.09.2022 | 152,80 | 159,70 | 152,80 | 158,50 | 1,60% | 9.667,00 |
| 20.09.2022 | 159,80 | 161,10 | 151,60 | 156,00 | -2,44% | 16.172,00 |
| 19.09.2022 | 167,70 | 168,80 | 159,90 | 159,90 | -5,16% | 10.059,00 |
| 16.09.2022 | 164,80 | 168,60 | 160,10 | 168,60 | -0,18% | 76.267,00 |