19,750€
-0,75%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 19,75 | 19,95 | 19,45 | 19,75 | -0,75% | 17.639,00 |
17.04.2024 | 19,70 | 20,00 | 19,60 | 19,90 | 0,00% | 5.963,00 |
16.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
15.04.2024 | 20,20 | 20,20 | 19,75 | 19,95 | -0,75% | 4.510,00 |
12.04.2024 | 19,80 | 20,10 | 19,80 | 20,10 | 1,26% | 2.644,00 |
11.04.2024 | 19,80 | 19,85 | 19,80 | 19,85 | -0,25% | 50,00 |
10.04.2024 | 20,00 | 20,10 | 19,90 | 19,90 | 0,25% | 312,00 |
09.04.2024 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | 1.016,00 |
08.04.2024 | 20,10 | 20,10 | 19,80 | 19,85 | -0,75% | 2.002,00 |
05.04.2024 | 20,00 | 20,10 | 19,90 | 20,00 | -0,99% | 1.871,00 |
04.04.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 0,50% | 2.406,00 |
03.04.2024 | 20,00 | 20,10 | 19,95 | 20,10 | 0,00% | 1.903,00 |
02.04.2024 | 19,60 | 20,10 | 19,55 | 20,10 | 4,15% | 8.993,00 |
28.03.2024 | 19,30 | 19,50 | 19,20 | 19,30 | -0,77% | 2.618,00 |
27.03.2024 | 18,90 | 19,55 | 18,70 | 19,45 | 2,10% | 13.773,00 |
26.03.2024 | 19,15 | 19,15 | 18,95 | 19,05 | -1,04% | 2.980,00 |
25.03.2024 | 18,80 | 19,25 | 18,60 | 19,25 | 2,12% | 6.592,00 |
22.03.2024 | 19,10 | 19,30 | 18,85 | 18,85 | -1,82% | 948,00 |
21.03.2024 | 18,35 | 19,20 | 18,35 | 19,20 | 4,35% | 6.791,00 |
20.03.2024 | 18,10 | 18,80 | 18,10 | 18,40 | 0,55% | 6.602,00 |
19.03.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | 3.265,00 |
18.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 1.409,00 |
15.03.2024 | 18,30 | 18,35 | 18,05 | 18,30 | 1,10% | 4.134,00 |
14.03.2024 | 18,05 | 18,25 | 18,05 | 18,10 | 0,28% | 631,00 |
13.03.2024 | 18,10 | 18,25 | 18,00 | 18,05 | -1,63% | 3.053,00 |
12.03.2024 | 18,15 | 18,35 | 18,00 | 18,35 | 1,38% | 4.281,00 |
11.03.2024 | 17,90 | 18,45 | 17,80 | 18,10 | 1,12% | 6.212,00 |
08.03.2024 | 17,75 | 18,15 | 17,70 | 17,90 | 0,00% | 6.719,00 |
07.03.2024 | 17,90 | 18,00 | 17,85 | 17,90 | -0,56% | 3.207,00 |
06.03.2024 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | 137,00 |
05.03.2024 | 17,85 | 18,20 | 17,60 | 18,00 | -0,28% | 8.404,00 |
04.03.2024 | 17,85 | 18,05 | 17,75 | 18,05 | 0,28% | 5.717,00 |
01.03.2024 | 18,25 | 18,25 | 17,65 | 18,00 | -0,28% | 6.947,00 |
29.02.2024 | 18,05 | 18,05 | 17,90 | 18,05 | -0,82% | 2.950,00 |
28.02.2024 | 17,75 | 18,20 | 17,70 | 18,20 | 1,68% | 7.316,00 |
27.02.2024 | 18,00 | 18,15 | 17,75 | 17,90 | -1,92% | 4.614,00 |
26.02.2024 | 18,10 | 18,40 | 17,90 | 18,25 | 0,83% | 19.781,00 |
23.02.2024 | 17,25 | 18,10 | 17,15 | 18,10 | 5,85% | 7.369,00 |
22.02.2024 | 16,05 | 17,10 | 16,05 | 17,10 | 7,55% | 9.003,00 |
21.02.2024 | 15,70 | 16,10 | 15,70 | 15,90 | 0,95% | 1.473,00 |
20.02.2024 | 15,35 | 15,75 | 15,35 | 15,75 | 1,61% | 1.733,00 |
19.02.2024 | 15,25 | 15,50 | 15,10 | 15,50 | 0,98% | 3.100,00 |
16.02.2024 | 15,80 | 15,80 | 15,35 | 15,35 | -3,76% | 2.082,00 |
15.02.2024 | 16,30 | 16,30 | 15,95 | 15,95 | -0,93% | 989,00 |
14.02.2024 | 16,00 | 16,80 | 15,80 | 16,10 | 0,94% | 9.975,00 |
13.02.2024 | 16,25 | 16,25 | 15,80 | 15,95 | 0,00% | 2.013,00 |
12.02.2024 | 15,25 | 16,00 | 15,25 | 15,95 | 3,57% | 9.232,00 |
09.02.2024 | 15,50 | 16,25 | 15,30 | 15,40 | -0,96% | 17.293,00 |
08.02.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
07.02.2024 | 15,65 | 16,00 | 15,50 | 15,65 | -0,95% | 19.493,00 |
06.02.2024 | 16,25 | 16,30 | 15,80 | 15,80 | -2,77% | 2.623,00 |
05.02.2024 | 16,75 | 16,75 | 16,05 | 16,25 | -2,69% | 2.649,00 |
02.02.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 747,00 |
01.02.2024 | 17,70 | 17,70 | 16,80 | 16,80 | -4,27% | 4.815,00 |
31.01.2024 | 17,60 | 17,60 | 17,40 | 17,55 | 1,15% | 444,00 |
30.01.2024 | 17,40 | 17,45 | 17,25 | 17,35 | -1,70% | 4.434,00 |
29.01.2024 | 18,00 | 18,00 | 17,30 | 17,65 | -2,75% | 3.594,00 |
26.01.2024 | 17,80 | 18,15 | 17,80 | 18,15 | 1,40% | 680,00 |
25.01.2024 | 17,90 | 17,90 | 17,65 | 17,90 | 1,42% | 1.183,00 |
24.01.2024 | 17,80 | 18,25 | 17,65 | 17,65 | -0,84% | 2.820,00 |
23.01.2024 | 17,95 | 18,20 | 17,80 | 17,80 | -1,93% | 7.289,00 |
22.01.2024 | 17,80 | 18,35 | 17,80 | 18,15 | 1,40% | 1.436,00 |
19.01.2024 | 17,85 | 17,90 | 17,65 | 17,90 | -1,10% | 5.193,00 |
18.01.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 1,12% | 2.197,00 |
17.01.2024 | 18,00 | 18,00 | 17,80 | 17,90 | -0,83% | 454,00 |
16.01.2024 | 18,20 | 18,30 | 18,00 | 18,05 | -0,28% | 1.096,00 |
15.01.2024 | 18,35 | 18,35 | 18,00 | 18,10 | 0,00% | 567,00 |
12.01.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,28% | 333,00 |
11.01.2024 | 18,00 | 18,05 | 18,00 | 18,05 | 0,84% | 119,00 |
10.01.2024 | 17,25 | 17,90 | 17,25 | 17,90 | 2,29% | 2.295,00 |
09.01.2024 | 17,60 | 17,65 | 17,50 | 17,50 | -1,69% | 1.313,00 |
08.01.2024 | 17,95 | 18,00 | 17,50 | 17,80 | 0,56% | 1.185,00 |
05.01.2024 | 16,80 | 17,80 | 16,70 | 17,70 | 3,81% | 4.240,00 |
04.01.2024 | 17,00 | 17,15 | 16,75 | 17,05 | 0,29% | 1.423,00 |
03.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 94,00 |
02.01.2024 | 17,75 | 17,75 | 16,60 | 17,00 | -2,86% | 3.838,00 |
29.12.2023 | 17,45 | 17,90 | 17,35 | 17,50 | 0,57% | 6.873,00 |
28.12.2023 | 17,20 | 17,45 | 17,20 | 17,40 | 1,16% | 1.647,00 |
27.12.2023 | 18,15 | 18,15 | 17,20 | 17,20 | -5,23% | 2.026,00 |
22.12.2023 | 18,05 | 18,35 | 18,05 | 18,15 | -0,55% | 526,00 |
21.12.2023 | 17,80 | 18,30 | 17,80 | 18,25 | 0,83% | 4.149,00 |
20.12.2023 | 18,20 | 18,20 | 17,80 | 18,10 | -0,55% | 1.156,00 |
19.12.2023 | 18,00 | 18,20 | 18,00 | 18,20 | 0,00% | 199,00 |
18.12.2023 | 18,15 | 18,20 | 17,80 | 18,20 | -1,09% | 1.024,00 |
15.12.2023 | 17,95 | 18,40 | 17,90 | 18,40 | 1,94% | 5.407,00 |
14.12.2023 | 17,55 | 18,10 | 17,30 | 18,05 | 3,74% | 4.250,00 |
13.12.2023 | 17,20 | 17,50 | 17,20 | 17,40 | 1,16% | 2.967,00 |
12.12.2023 | 17,60 | 17,75 | 17,20 | 17,20 | -3,10% | 4.123,00 |
11.12.2023 | 17,75 | 18,25 | 17,75 | 17,75 | -1,39% | 3.809,00 |
08.12.2023 | 18,25 | 18,25 | 17,80 | 18,00 | -2,44% | 4.450,00 |
07.12.2023 | 18,20 | 18,45 | 18,20 | 18,45 | 1,37% | 548,00 |
06.12.2023 | 16,55 | 18,20 | 16,55 | 18,20 | 12,69% | 11.106,00 |
05.12.2023 | 15,40 | 16,15 | 15,00 | 16,15 | 4,19% | 6.274,00 |
04.12.2023 | 15,65 | 15,80 | 15,50 | 15,50 | -1,90% | 1.408,00 |
01.12.2023 | 16,55 | 16,55 | 15,80 | 15,80 | -3,66% | 998,00 |
30.11.2023 | 16,70 | 16,70 | 16,20 | 16,40 | -2,96% | 1.669,00 |
29.11.2023 | 16,95 | 17,45 | 16,70 | 16,90 | -1,17% | 2.887,00 |
28.11.2023 | 16,85 | 17,10 | 16,85 | 17,10 | -0,58% | 75,00 |
27.11.2023 | 17,40 | 17,40 | 17,20 | 17,20 | -2,55% | 637,00 |
24.11.2023 | 17,50 | 17,65 | 17,50 | 17,65 | 0,57% | 250,00 |