19,975€
1,40%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.03.2024 | 17,65 | 18,00 | 17,65 | 18,00 | 1,98% | 200,00 |
| 04.03.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,94% | - |
| 01.03.2024 | 17,85 | 18,00 | 17,85 | 18,00 | -0,28% | 60,00 |
| 29.02.2024 | 17,90 | 18,05 | 17,90 | 18,05 | 1,98% | 80,00 |
| 28.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 50,00 |
| 27.02.2024 | 18,05 | 18,05 | 18,00 | 18,00 | 0,00% | 100,00 |
| 26.02.2024 | 17,40 | 18,05 | 17,40 | 18,00 | 6,19% | 2.155,00 |
| 23.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
| 22.02.2024 | 15,85 | 16,90 | 15,85 | 16,90 | 7,99% | 300,00 |
| 21.02.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 2,29% | - |
| 20.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | - |
| 19.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -3,17% | - |
| 16.02.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | - |
| 15.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | - |
| 14.02.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,56% | - |
| 13.02.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | 500,00 |
| 12.02.2024 | 15,40 | 15,70 | 15,40 | 15,70 | -1,57% | 100,00 |
| 09.02.2024 | 15,50 | 15,95 | 15,50 | 15,95 | 2,24% | 650,00 |
| 08.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 07.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 06.02.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -4,19% | 30,00 |
| 05.02.2024 | 16,65 | 16,75 | 16,65 | 16,70 | -0,60% | 250,00 |
| 02.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 01.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 31.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 30.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 29.01.2024 | 17,75 | 17,75 | 17,60 | 17,60 | -0,56% | 80,00 |
| 26.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 25.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 24.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 23.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 50,00 |
| 22.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | - |
| 18.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,84% | - |
| 17.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 16.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 15.01.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 12.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 11.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | - |
| 10.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,99% | - |
| 09.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 08.01.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 3,56% | - |
| 05.01.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 04.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,09% | - |
| 03.01.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -3,18% | - |
| 02.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 29.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,46% | - |
| 28.12.2023 | 17,15 | 17,15 | 17,15 | 17,15 | -4,19% | - |
| 27.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 22.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | - |
| 21.12.2023 | 17,85 | 17,85 | 17,85 | 17,85 | -1,11% | - |
| 20.12.2023 | 17,85 | 18,05 | 17,85 | 18,05 | 0,28% | 117,00 |
| 19.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 18.12.2023 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 15.12.2023 | 17,25 | 18,10 | 17,25 | 18,10 | 4,32% | 100,00 |
| 14.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 13.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 12.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 11.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -3,03% | - |
| 08.12.2023 | 18,15 | 18,15 | 18,15 | 18,15 | -0,55% | - |
| 07.12.2023 | 17,90 | 18,25 | 17,90 | 18,25 | 13,71% | 100,00 |
| 06.12.2023 | 16,05 | 16,05 | 16,05 | 16,05 | -1,83% | - |
| 05.12.2023 | 15,45 | 16,35 | 15,45 | 16,35 | 3,15% | 250,00 |
| 04.12.2023 | 15,85 | 15,85 | 15,85 | 15,85 | -0,63% | 200,00 |
| 01.12.2023 | 16,25 | 16,25 | 15,95 | 15,95 | -3,92% | 100,00 |
| 30.11.2023 | 16,75 | 16,75 | 16,60 | 16,60 | -2,92% | 100,00 |
| 29.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.11.2023 | 17,10 | 17,10 | 17,00 | 17,00 | -2,02% | 6,00 |
| 27.11.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 24.11.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -1,14% | - |
| 23.11.2023 | 17,40 | 17,55 | 17,40 | 17,55 | -1,96% | 100,00 |
| 22.11.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 21.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | - |