19,950€
1,27%
Echtzeit-Aktienkurs DR. HOENLE AG O.N.
Bid:
Ask:
Aktienkurse zur DR. HOENLE AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |