8,830€
2,44%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,81 | 8,92 | 8,64 | 8,82 | -0,34% | 100,00 |
| 21.11.2024 | 9,06 | 9,06 | 8,62 | 8,85 | -0,78% | 205,00 |
| 20.11.2024 | 8,88 | 8,92 | 8,88 | 8,92 | 0,22% | 10,00 |
| 19.11.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -0,22% | - |
| 18.11.2024 | 8,92 | 8,92 | 8,92 | 8,92 | 1,13% | - |
| 15.11.2024 | 8,82 | 8,82 | 8,82 | 8,82 | 1,38% | - |
| 14.11.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -3,76% | - |
| 13.11.2024 | 8,76 | 9,04 | 8,76 | 9,04 | 2,96% | 500,00 |
| 12.11.2024 | 8,78 | 8,78 | 8,78 | 8,78 | -0,23% | - |
| 11.11.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 1,15% | - |
| 08.11.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -2,47% | 100,00 |
| 07.11.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -1,98% | - |
| 06.11.2024 | 9,10 | 9,12 | 9,10 | 9,10 | 0,00% | 630,00 |
| 05.11.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -0,22% | - |
| 04.11.2024 | 9,10 | 9,12 | 9,10 | 9,12 | 1,11% | 100,00 |
| 01.11.2024 | 9,02 | 9,02 | 9,02 | 9,02 | 1,81% | - |
| 31.10.2024 | 9,40 | 9,40 | 8,80 | 8,86 | -7,52% | 200,00 |
| 30.10.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -3,43% | - |
| 29.10.2024 | 9,84 | 9,92 | 9,84 | 9,92 | -1,78% | 130,00 |
| 28.10.2024 | 9,78 | 10,10 | 9,78 | 10,10 | 1,00% | 100,00 |
| 25.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,20% | - |
| 24.10.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -5,40% | - |
| 23.10.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -2,76% | - |
| 22.10.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | - |
| 21.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,90% | - |
| 18.10.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -2,76% | - |
| 17.10.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,36% | - |
| 16.10.2024 | 11,05 | 11,10 | 11,00 | 11,00 | -0,45% | 420,00 |
| 15.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | - |
| 14.10.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 1,34% | - |
| 11.10.2024 | 11,40 | 11,40 | 11,20 | 11,20 | 1,36% | 650,00 |
| 10.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -3,49% | 19,00 |
| 09.10.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 08.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 07.10.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 04.10.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | 300,00 |
| 03.10.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -2,53% | - |
| 02.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 2,60% | - |
| 01.10.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 30.09.2024 | 11,60 | 11,60 | 11,50 | 11,60 | 1,75% | 40,00 |
| 27.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,98% | - |
| 26.09.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | - |
| 25.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 24.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 23.09.2024 | 11,45 | 11,70 | 11,45 | 11,55 | 0,43% | 374,00 |
| 20.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 19.09.2024 | 11,25 | 11,35 | 11,25 | 11,35 | -3,81% | 100,00 |
| 18.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 17.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 16.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 13.09.2024 | 11,85 | 12,25 | 11,85 | 12,00 | 0,42% | 468,00 |
| 12.09.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -3,63% | - |
| 11.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -9,03% | - |
| 09.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | - |
| 06.09.2024 | 14,55 | 14,55 | 14,00 | 14,00 | -6,67% | 60,00 |
| 05.09.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | 400,00 |
| 04.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,62% | - |
| 03.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | - |
| 02.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 200,00 |
| 30.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 29.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 28.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 27.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 26.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 23.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 22.08.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | 100,00 |
| 21.08.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,95% | - |
| 20.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 19.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 16.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 140,00 |
| 15.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 14.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 13.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 12.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 7,03% | - |
| 09.08.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 08.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,98% | - |
| 07.08.2024 | 15,65 | 16,35 | 15,65 | 16,35 | 4,14% | 200,00 |
| 06.08.2024 | 15,50 | 15,70 | 15,50 | 15,70 | -2,79% | 100,00 |
| 05.08.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -7,45% | - |
| 02.08.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 01.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,13% | - |
| 31.07.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 30.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 29.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 3,18% | 100,00 |
| 26.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 24.07.2024 | 17,55 | 17,55 | 17,45 | 17,45 | -0,57% | 100,00 |
| 23.07.2024 | 17,35 | 17,55 | 17,35 | 17,55 | 1,45% | 163,00 |
| 22.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 5,17% | - |
| 19.07.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,54% | - |
| 18.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,52% | 26,00 |
| 17.07.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,54% | - |
| 16.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 15.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 12.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 11.07.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,96% | 2.800,00 |
| 10.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
| 09.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -1,88% | - |
| 08.07.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |