145,750€
3,22%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 141,05 | 146,60 | 141,00 | 146,40 | 3,68% | - |
| 29.05.2023 | 141,10 | 142,40 | 140,30 | 141,20 | 0,64% | 3.730,00 |
| 26.05.2023 | 136,80 | 140,50 | 136,80 | 140,30 | 1,96% | 6.944,00 |
| 25.05.2023 | 135,30 | 137,90 | 134,60 | 137,60 | 2,23% | 4.879,00 |
| 24.05.2023 | 138,60 | 138,60 | 132,90 | 134,60 | -3,30% | 7.267,00 |
| 23.05.2023 | 141,40 | 141,40 | 139,10 | 139,20 | -0,29% | 7.344,00 |
| 22.05.2023 | 139,30 | 139,70 | 136,50 | 139,60 | -0,57% | 5.521,00 |
| 19.05.2023 | 142,60 | 142,60 | 139,30 | 140,40 | -0,50% | 8.458,00 |
| 18.05.2023 | 141,70 | 142,10 | 139,70 | 141,10 | 0,00% | 6.244,00 |
| 17.05.2023 | 140,50 | 141,10 | 138,20 | 141,10 | 0,28% | 5.983,00 |
| 16.05.2023 | 142,40 | 142,40 | 139,20 | 140,70 | -0,57% | 4.829,00 |
| 15.05.2023 | 144,50 | 145,00 | 139,80 | 141,50 | -1,12% | 8.123,00 |
| 12.05.2023 | 140,90 | 150,10 | 140,90 | 143,10 | 0,99% | 22.689,00 |
| 11.05.2023 | 143,30 | 144,00 | 141,40 | 141,70 | -0,56% | 16.169,00 |
| 10.05.2023 | 140,30 | 144,10 | 139,60 | 142,50 | 2,15% | 8.437,00 |
| 09.05.2023 | 139,90 | 139,90 | 135,30 | 139,50 | -0,85% | 9.069,00 |
| 08.05.2023 | 137,90 | 140,70 | 133,90 | 140,70 | 0,50% | 12.141,00 |
| 05.05.2023 | 138,30 | 140,00 | 137,20 | 140,00 | 2,71% | 10.632,00 |
| 04.05.2023 | 135,00 | 136,90 | 133,90 | 136,30 | 0,44% | 4.941,00 |
| 03.05.2023 | 137,20 | 137,20 | 133,10 | 135,70 | -0,88% | 10.728,00 |
| 02.05.2023 | 145,80 | 146,40 | 132,10 | 136,90 | -5,65% | 25.125,00 |
| 28.04.2023 | 140,80 | 145,40 | 140,20 | 145,10 | 3,57% | 14.219,00 |
| 27.04.2023 | 136,80 | 140,10 | 135,90 | 140,10 | 1,23% | 16.015,00 |
| 26.04.2023 | 135,10 | 138,90 | 134,40 | 138,40 | 1,17% | 8.293,00 |
| 25.04.2023 | 135,50 | 140,00 | 132,50 | 136,80 | 1,79% | 9.847,00 |
| 24.04.2023 | 132,00 | 136,90 | 132,00 | 134,40 | 0,90% | 9.411,00 |
| 21.04.2023 | 129,00 | 134,50 | 128,00 | 133,20 | 2,54% | 14.493,00 |
| 20.04.2023 | 126,20 | 133,10 | 125,50 | 129,90 | 1,48% | 29.042,00 |
| 19.04.2023 | 139,70 | 140,20 | 122,10 | 128,00 | -9,09% | 52.535,00 |
| 18.04.2023 | 143,10 | 144,50 | 140,10 | 140,80 | -0,91% | 9.517,00 |
| 17.04.2023 | 139,50 | 143,20 | 138,10 | 142,10 | 2,67% | 12.626,00 |
| 14.04.2023 | 139,90 | 140,70 | 137,60 | 138,40 | -0,07% | 8.005,00 |
| 13.04.2023 | 135,00 | 138,80 | 134,00 | 138,50 | 3,05% | 11.887,00 |
| 12.04.2023 | 133,20 | 137,60 | 131,10 | 134,40 | 1,05% | 9.916,00 |
| 11.04.2023 | 134,80 | 135,80 | 131,00 | 133,00 | -0,15% | 8.053,00 |
| 06.04.2023 | 127,80 | 133,30 | 126,50 | 133,20 | 4,23% | 14.976,00 |
| 05.04.2023 | 128,00 | 130,10 | 126,00 | 127,80 | -1,54% | 12.261,00 |
| 04.04.2023 | 128,50 | 131,40 | 128,50 | 129,80 | 1,41% | 12.387,00 |
| 03.04.2023 | 128,50 | 128,90 | 127,00 | 128,00 | 0,79% | 7.602,00 |
| 31.03.2023 | 124,30 | 128,10 | 124,10 | 127,00 | 1,68% | 15.624,00 |
| 30.03.2023 | 120,00 | 125,40 | 120,00 | 124,90 | 5,40% | 13.582,00 |
| 29.03.2023 | 115,40 | 118,50 | 114,50 | 118,50 | 3,95% | 21.281,00 |
| 28.03.2023 | 117,50 | 117,50 | 112,90 | 114,00 | -1,98% | 9.953,00 |
| 27.03.2023 | 119,30 | 120,00 | 115,90 | 116,30 | -0,60% | 19.867,00 |
| 24.03.2023 | 117,70 | 118,30 | 115,00 | 117,00 | -2,42% | 14.283,00 |
| 23.03.2023 | 117,00 | 120,10 | 115,70 | 119,90 | 1,35% | 10.697,00 |
| 22.03.2023 | 122,50 | 122,50 | 117,70 | 118,30 | -2,95% | 9.705,00 |
| 21.03.2023 | 119,10 | 124,60 | 118,90 | 121,90 | 3,57% | 14.102,00 |
| 20.03.2023 | 117,00 | 118,60 | 111,50 | 117,70 | 0,00% | 16.818,00 |
| 17.03.2023 | 124,70 | 127,00 | 117,20 | 117,70 | -4,70% | 22.036,00 |
| 16.03.2023 | 127,00 | 127,40 | 120,60 | 123,50 | 0,08% | 11.085,00 |
| 15.03.2023 | 127,30 | 127,30 | 120,00 | 123,40 | -3,74% | 16.927,00 |
| 14.03.2023 | 117,50 | 128,20 | 116,60 | 128,20 | 9,67% | 41.576,00 |
| 13.03.2023 | 113,30 | 123,10 | 111,30 | 116,90 | 4,00% | 65.846,00 |
| 10.03.2023 | 124,80 | 129,30 | 110,20 | 112,40 | -17,23% | 71.754,00 |
| 09.03.2023 | 140,00 | 140,40 | 132,10 | 135,80 | -4,37% | 24.519,00 |
| 08.03.2023 | 140,00 | 142,80 | 138,70 | 142,00 | 0,92% | 13.796,00 |
| 07.03.2023 | 144,60 | 148,50 | 140,50 | 140,70 | -3,30% | 15.486,00 |
| 06.03.2023 | 148,00 | 148,60 | 141,80 | 145,50 | -0,61% | 15.828,00 |
| 03.03.2023 | 143,90 | 147,80 | 143,90 | 146,40 | 3,03% | 12.528,00 |
| 02.03.2023 | 138,90 | 143,00 | 135,40 | 142,10 | 1,43% | 22.517,00 |
| 01.03.2023 | 143,60 | 144,50 | 139,40 | 140,10 | -2,23% | 7.563,00 |
| 28.02.2023 | 141,20 | 144,10 | 139,10 | 143,30 | 0,92% | 9.992,00 |
| 27.02.2023 | 141,00 | 142,70 | 140,90 | 142,00 | 0,71% | 10.269,00 |
| 24.02.2023 | 148,90 | 149,20 | 139,90 | 141,00 | -4,92% | 31.270,00 |
| 23.02.2023 | 142,70 | 149,40 | 142,70 | 148,30 | 3,78% | 10.530,00 |
| 22.02.2023 | 144,70 | 146,80 | 142,20 | 142,90 | -2,26% | 16.322,00 |
| 21.02.2023 | 147,60 | 149,60 | 146,00 | 146,20 | -0,95% | 8.749,00 |
| 20.02.2023 | 150,80 | 152,70 | 146,90 | 147,60 | -0,94% | 8.017,00 |
| 17.02.2023 | 149,80 | 151,30 | 147,70 | 149,00 | -1,59% | 10.473,00 |
| 16.02.2023 | 148,70 | 152,00 | 147,30 | 151,40 | 3,63% | 17.195,00 |
| 15.02.2023 | 145,60 | 147,00 | 142,00 | 146,10 | 0,76% | 12.162,00 |
| 14.02.2023 | 147,20 | 149,60 | 144,00 | 145,00 | -0,28% | 20.487,00 |
| 13.02.2023 | 142,30 | 146,20 | 141,10 | 145,40 | 1,68% | 14.959,00 |
| 10.02.2023 | 147,30 | 151,00 | 142,00 | 143,00 | -4,60% | 46.022,00 |
| 09.02.2023 | 144,70 | 150,80 | 144,00 | 149,90 | 4,46% | 27.832,00 |
| 08.02.2023 | 142,00 | 146,00 | 142,00 | 143,50 | 1,63% | 21.878,00 |
| 07.02.2023 | 136,60 | 141,90 | 136,20 | 141,20 | 2,62% | 27.987,00 |
| 06.02.2023 | 132,10 | 137,70 | 130,00 | 137,60 | 2,15% | 22.316,00 |
| 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 |