18,075€
4,48%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.07.2024 | 16,15 | 16,15 | 16,00 | 16,00 | 0,00% | 300,00 |
04.07.2024 | 16,25 | 16,25 | 16,00 | 16,00 | 0,31% | 83,00 |
03.07.2024 | 16,50 | 16,50 | 15,95 | 15,95 | -4,78% | 100,00 |
02.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -4,56% | - |
01.07.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,57% | - |
28.06.2024 | 19,20 | 19,25 | 17,65 | 17,65 | -9,49% | 500,00 |
27.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
26.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
25.06.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -1,78% | - |
24.06.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,77% | 60,00 |
21.06.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
20.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | - |
19.06.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,25% | - |
18.06.2024 | 19,60 | 19,90 | 19,60 | 19,90 | 3,38% | 100,00 |
17.06.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -2,04% | - |
14.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | - |
13.06.2024 | 19,60 | 19,80 | 19,60 | 19,60 | -0,25% | 600,00 |
12.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 1,81% | - |
11.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
10.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,77% | - |
07.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -2,02% | - |
06.06.2024 | 19,55 | 19,85 | 19,55 | 19,85 | 2,85% | 100,00 |
05.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,28% | - |
04.06.2024 | 19,45 | 19,75 | 19,45 | 19,75 | 0,51% | 100,00 |
03.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,50% | - |
31.05.2024 | 19,70 | 19,95 | 19,70 | 19,95 | 1,79% | 50,00 |
30.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
29.05.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
28.05.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,50% | - |
27.05.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 1,28% | - |
24.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
23.05.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,26% | - |
22.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
21.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
20.05.2024 | 19,15 | 19,90 | 19,15 | 19,90 | 3,65% | 222,00 |
17.05.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | 900,00 |
16.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
15.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
14.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,78% | - |
13.05.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
10.05.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
09.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
08.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
07.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
06.05.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,51% | - |
03.05.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,76% | - |
02.05.2024 | 19,65 | 19,70 | 19,65 | 19,70 | -1,99% | 25,00 |
30.04.2024 | 18,35 | 20,10 | 18,35 | 20,10 | 1,77% | 1.625,00 |
29.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,25% | - |
26.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
25.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
24.04.2024 | 19,85 | 20,00 | 19,85 | 20,00 | 0,76% | 200,00 |
23.04.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
22.04.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 2,32% | - |
19.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
18.04.2024 | 19,65 | 19,70 | 19,65 | 19,70 | 0,51% | 107,00 |
17.04.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | 500,00 |
16.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
15.04.2024 | 19,85 | 19,90 | 19,85 | 19,90 | 1,02% | 106,00 |
12.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
11.04.2024 | 19,60 | 20,10 | 19,60 | 20,10 | 2,03% | 127,00 |
10.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
09.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | - |
08.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
05.04.2024 | 19,75 | 20,00 | 19,75 | 19,80 | -1,00% | 750,00 |
04.04.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 1.801,00 |
03.04.2024 | 19,75 | 20,00 | 19,75 | 20,00 | 0,00% | 700,00 |
02.04.2024 | 19,30 | 20,00 | 19,30 | 20,00 | 3,09% | 4.700,00 |
28.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
27.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
26.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | - |
25.03.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,84% | - |
22.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
21.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | - |
20.03.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,84% | - |
19.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | - |
18.03.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 1,12% | - |
15.03.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
14.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
13.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,54% | - |
12.03.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
11.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
08.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
07.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
06.03.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,39% | - |