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% | - |