73,000€
-11,73%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,30 | 76,30 | 69,80 | 73,40 | -11,25% | 149.426,00 |
| 19.12.2024 | 83,20 | 84,10 | 82,70 | 82,70 | -1,19% | 12.306,00 |
| 18.12.2024 | 83,00 | 84,00 | 83,00 | 83,70 | 0,84% | 9.959,00 |
| 17.12.2024 | 84,50 | 84,50 | 82,80 | 83,00 | -2,12% | 9.686,00 |
| 16.12.2024 | 86,00 | 86,00 | 84,30 | 84,80 | -1,51% | 9.016,00 |
| 13.12.2024 | 87,00 | 87,00 | 86,10 | 86,10 | -0,46% | 4.703,00 |
| 12.12.2024 | 86,60 | 86,60 | 85,40 | 86,50 | 0,00% | 5.663,00 |
| 11.12.2024 | 85,80 | 87,10 | 85,50 | 86,50 | 1,05% | 11.477,00 |
| 10.12.2024 | 84,70 | 86,10 | 84,30 | 85,60 | 1,90% | 22.642,00 |
| 09.12.2024 | 84,30 | 84,30 | 83,60 | 84,00 | 0,12% | 8.236,00 |
| 06.12.2024 | 82,40 | 84,10 | 82,40 | 83,90 | 1,57% | 7.540,00 |
| 05.12.2024 | 81,00 | 82,90 | 81,00 | 82,60 | 1,35% | 16.490,00 |
| 04.12.2024 | 82,30 | 82,30 | 81,00 | 81,50 | 0,00% | 16.559,00 |
| 03.12.2024 | 80,90 | 81,80 | 80,70 | 81,50 | 0,62% | 9.196,00 |
| 02.12.2024 | 81,60 | 81,60 | 80,50 | 81,00 | 0,25% | 6.973,00 |
| 29.11.2024 | 80,70 | 80,90 | 80,40 | 80,80 | -0,12% | 4.401,00 |
| 28.11.2024 | 81,20 | 81,80 | 80,60 | 80,90 | -0,61% | 4.846,00 |
| 27.11.2024 | 80,50 | 81,60 | 80,10 | 81,40 | 0,49% | 8.248,00 |
| 26.11.2024 | 82,70 | 82,70 | 80,80 | 81,00 | -1,94% | 7.636,00 |
| 25.11.2024 | 83,00 | 83,30 | 81,50 | 82,60 | -0,84% | 17.510,00 |
| 22.11.2024 | 82,50 | 84,00 | 82,50 | 83,30 | 1,09% | 7.255,00 |
| 21.11.2024 | 82,60 | 82,70 | 81,00 | 82,40 | 0,00% | 9.050,00 |
| 20.11.2024 | 81,20 | 82,40 | 81,10 | 82,40 | 1,60% | 7.931,00 |
| 19.11.2024 | 80,50 | 81,60 | 79,80 | 81,10 | -0,12% | 14.841,00 |
| 18.11.2024 | 80,20 | 81,20 | 80,20 | 81,20 | 0,74% | 13.151,00 |
| 15.11.2024 | 79,00 | 81,30 | 79,00 | 80,60 | 1,26% | 19.830,00 |
| 14.11.2024 | 78,10 | 79,60 | 77,80 | 79,60 | 1,14% | 6.433,00 |
| 13.11.2024 | 79,40 | 79,80 | 78,30 | 78,70 | -0,76% | 12.126,00 |
| 12.11.2024 | 80,40 | 80,40 | 79,20 | 79,30 | -2,22% | 8.096,00 |
| 11.11.2024 | 80,50 | 81,30 | 80,40 | 81,10 | 0,62% | 5.620,00 |
| 08.11.2024 | 82,10 | 82,10 | 80,20 | 80,60 | -1,47% | 4.483,00 |
| 07.11.2024 | 80,20 | 82,20 | 80,20 | 81,80 | 1,87% | 5.863,00 |
| 06.11.2024 | 81,00 | 81,60 | 79,30 | 80,30 | -0,86% | 10.357,00 |
| 05.11.2024 | 81,20 | 81,70 | 80,50 | 81,00 | -0,61% | 5.404,00 |
| 04.11.2024 | 81,80 | 82,80 | 81,30 | 81,50 | -0,61% | 9.862,00 |
| 01.11.2024 | 80,70 | 82,40 | 80,10 | 82,00 | 1,99% | 9.887,00 |
| 31.10.2024 | 80,60 | 80,60 | 79,60 | 80,40 | -0,86% | 12.772,00 |
| 30.10.2024 | 81,50 | 82,10 | 80,80 | 81,10 | -1,10% | 8.028,00 |
| 29.10.2024 | 82,00 | 82,30 | 81,50 | 82,00 | -0,36% | 6.033,00 |
| 28.10.2024 | 82,50 | 83,30 | 82,20 | 82,30 | -0,84% | 6.114,00 |
| 25.10.2024 | 82,70 | 84,50 | 82,70 | 83,00 | 0,12% | 8.708,00 |
| 24.10.2024 | 82,00 | 84,00 | 82,00 | 82,90 | 0,85% | 11.541,00 |
| 23.10.2024 | 82,40 | 83,20 | 82,00 | 82,20 | -0,24% | 9.127,00 |
| 22.10.2024 | 82,10 | 82,90 | 81,10 | 82,40 | -0,36% | 9.710,00 |
| 21.10.2024 | 83,50 | 84,20 | 82,50 | 82,70 | -1,78% | 4.880,00 |
| 18.10.2024 | 84,80 | 85,20 | 84,00 | 84,20 | -0,71% | 6.701,00 |
| 17.10.2024 | 84,50 | 85,20 | 83,50 | 84,80 | 0,59% | 9.287,00 |
| 16.10.2024 | 84,90 | 85,20 | 84,00 | 84,30 | -0,71% | 3.559,00 |
| 15.10.2024 | 86,00 | 86,00 | 84,60 | 84,90 | -0,47% | 5.657,00 |
| 14.10.2024 | 84,90 | 85,50 | 84,60 | 85,30 | -0,47% | 6.383,00 |
| 11.10.2024 | 85,10 | 86,10 | 85,00 | 85,70 | 0,82% | 10.409,00 |
| 10.10.2024 | 83,40 | 85,00 | 83,20 | 85,00 | 0,95% | 6.331,00 |
| 09.10.2024 | 84,00 | 84,50 | 83,50 | 84,20 | -0,36% | 8.399,00 |
| 08.10.2024 | 84,70 | 85,40 | 84,40 | 84,50 | -0,94% | 6.330,00 |
| 07.10.2024 | 85,80 | 86,00 | 84,20 | 85,30 | 0,12% | 7.360,00 |
| 04.10.2024 | 84,90 | 85,80 | 84,00 | 85,20 | 0,71% | 8.131,00 |
| 03.10.2024 | 86,50 | 86,50 | 84,00 | 84,60 | -2,20% | 7.979,00 |
| 02.10.2024 | 86,50 | 87,50 | 85,30 | 86,50 | 0,35% | 6.032,00 |
| 01.10.2024 | 88,10 | 88,20 | 85,50 | 86,20 | -2,27% | 7.784,00 |
| 30.09.2024 | 86,40 | 88,40 | 85,90 | 88,20 | 1,03% | 25.782,00 |
| 27.09.2024 | 85,70 | 87,50 | 85,50 | 87,30 | 1,87% | 24.519,00 |
| 26.09.2024 | 86,60 | 86,90 | 83,20 | 85,70 | -0,46% | 35.130,00 |
| 25.09.2024 | 85,90 | 86,30 | 85,20 | 86,10 | 1,06% | 15.416,00 |
| 24.09.2024 | 84,80 | 85,30 | 84,50 | 85,20 | 0,47% | 9.914,00 |
| 23.09.2024 | 84,40 | 85,20 | 83,80 | 84,80 | 0,47% | 8.673,00 |
| 20.09.2024 | 84,60 | 85,30 | 84,00 | 84,40 | -1,17% | 57.638,00 |
| 19.09.2024 | 84,90 | 85,80 | 84,50 | 85,40 | 0,83% | 24.452,00 |
| 18.09.2024 | 84,30 | 85,00 | 83,60 | 84,70 | 0,83% | 9.856,00 |
| 17.09.2024 | 81,90 | 84,20 | 81,90 | 84,00 | 2,31% | 16.895,00 |
| 16.09.2024 | 82,00 | 82,10 | 80,70 | 82,10 | 0,49% | 8.512,00 |
| 13.09.2024 | 79,90 | 81,70 | 79,70 | 81,70 | 2,13% | 18.908,00 |
| 12.09.2024 | 80,40 | 80,70 | 79,10 | 80,00 | 1,27% | 9.823,00 |
| 11.09.2024 | 79,80 | 80,10 | 78,00 | 79,00 | -0,75% | 10.149,00 |
| 10.09.2024 | 78,40 | 80,50 | 78,40 | 79,60 | 0,76% | 12.085,00 |
| 09.09.2024 | 79,00 | 79,10 | 78,30 | 79,00 | 0,89% | 3.965,00 |
| 06.09.2024 | 78,60 | 79,40 | 77,90 | 78,30 | -0,51% | 14.413,00 |
| 05.09.2024 | 78,60 | 79,70 | 78,20 | 78,70 | -0,88% | 3.459,00 |
| 04.09.2024 | 78,50 | 79,80 | 78,50 | 79,40 | -0,13% | 6.001,00 |
| 03.09.2024 | 81,00 | 81,40 | 78,80 | 79,50 | -2,33% | 14.840,00 |
| 02.09.2024 | 80,00 | 81,40 | 78,60 | 81,40 | 1,75% | 9.442,00 |
| 30.08.2024 | 80,00 | 81,70 | 80,00 | 80,00 | -0,12% | 72.295,00 |
| 29.08.2024 | 80,10 | 80,40 | 79,60 | 80,10 | -0,12% | 6.450,00 |
| 28.08.2024 | 80,50 | 81,00 | 79,70 | 80,20 | -0,37% | 5.935,00 |
| 27.08.2024 | 79,90 | 80,50 | 79,40 | 80,50 | 0,63% | 14.640,00 |
| 26.08.2024 | 79,90 | 80,50 | 79,20 | 80,00 | 0,25% | 8.652,00 |
| 23.08.2024 | 79,20 | 80,00 | 78,30 | 79,80 | 1,79% | 5.197,00 |
| 22.08.2024 | 78,10 | 79,10 | 78,10 | 78,40 | -0,51% | 4.655,00 |
| 21.08.2024 | 77,10 | 78,80 | 77,00 | 78,80 | 1,68% | 8.399,00 |
| 20.08.2024 | 78,60 | 79,10 | 77,50 | 77,50 | -1,77% | 4.134,00 |
| 19.08.2024 | 78,40 | 79,40 | 78,30 | 78,90 | 0,00% | 8.180,00 |
| 16.08.2024 | 75,60 | 79,20 | 75,30 | 78,90 | 3,95% | 13.830,00 |
| 15.08.2024 | 75,40 | 76,30 | 74,10 | 75,90 | 1,61% | 6.344,00 |
| 14.08.2024 | 75,10 | 75,10 | 74,00 | 74,70 | 0,00% | 7.120,00 |
| 13.08.2024 | 74,30 | 75,30 | 73,90 | 74,70 | 0,40% | 6.228,00 |
| 12.08.2024 | 74,30 | 74,60 | 74,00 | 74,40 | 0,40% | 3.179,00 |
| 09.08.2024 | 73,60 | 74,90 | 73,10 | 74,10 | 0,41% | 5.486,00 |
| 08.08.2024 | 73,60 | 73,80 | 72,90 | 73,80 | -0,54% | 7.908,00 |
| 07.08.2024 | 74,30 | 74,70 | 74,10 | 74,20 | 0,82% | 5.202,00 |
| 06.08.2024 | 73,30 | 74,30 | 72,60 | 73,60 | 0,14% | 8.230,00 |
| 05.08.2024 | 72,20 | 73,50 | 71,40 | 73,50 | -0,94% | 17.135,00 |