20,060€
2,66%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 19,76 | 19,76 | 19,76 | 19,76 | 1,13% | - |
| 30.03.2023 | 19,54 | 19,54 | 19,54 | 19,54 | 3,94% | - |
| 29.03.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,21% | - |
| 28.03.2023 | 18,76 | 18,76 | 18,76 | 18,76 | 0,43% | - |
| 27.03.2023 | 18,56 | 18,68 | 18,56 | 18,68 | 2,98% | 155,00 |
| 24.03.2023 | 18,14 | 18,14 | 18,14 | 18,14 | 2,60% | - |
| 23.03.2023 | 17,68 | 17,68 | 17,68 | 17,68 | -0,67% | - |
| 22.03.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,06% | - |
| 21.03.2023 | 17,44 | 17,44 | 17,44 | 17,44 | -0,68% | - |
| 20.03.2023 | 17,56 | 17,56 | 17,56 | 17,56 | -1,90% | - |
| 17.03.2023 | 17,92 | 17,92 | 17,90 | 17,90 | -1,54% | 110,00 |
| 16.03.2023 | 18,18 | 18,18 | 18,18 | 18,18 | 0,00% | - |
| 15.03.2023 | 18,34 | 18,34 | 18,18 | 18,18 | -1,30% | 235,00 |
| 14.03.2023 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | - |
| 13.03.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,43% | - |
| 10.03.2023 | 18,24 | 18,24 | 18,24 | 18,24 | -1,19% | - |
| 09.03.2023 | 18,46 | 18,48 | 18,46 | 18,46 | 0,87% | 145,00 |
| 08.03.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 07.03.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -0,33% | - |
| 06.03.2023 | 18,10 | 18,16 | 18,10 | 18,16 | 0,22% | 110,00 |
| 03.03.2023 | 18,12 | 18,12 | 18,12 | 18,12 | 0,55% | - |
| 02.03.2023 | 17,74 | 18,02 | 17,74 | 18,02 | 0,11% | 30,00 |
| 01.03.2023 | 18,52 | 18,52 | 18,00 | 18,00 | -0,44% | 1.038,00 |
| 28.02.2023 | 18,08 | 18,08 | 18,08 | 18,08 | -0,11% | - |
| 27.02.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,11% | 30,00 |
| 24.02.2023 | 18,08 | 18,08 | 18,08 | 18,08 | -1,53% | - |
| 23.02.2023 | 18,36 | 18,36 | 18,36 | 18,36 | 1,55% | - |
| 22.02.2023 | 18,08 | 18,08 | 18,08 | 18,08 | -1,20% | - |
| 21.02.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,44% | - |
| 20.02.2023 | 18,24 | 18,40 | 18,22 | 18,22 | 0,22% | 750,00 |
| 17.02.2023 | 18,18 | 18,18 | 18,18 | 18,18 | -0,87% | - |
| 16.02.2023 | 18,34 | 18,34 | 18,34 | 18,34 | 0,77% | - |
| 15.02.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,22% | - |
| 14.02.2023 | 18,16 | 18,16 | 18,16 | 18,16 | -6,58% | - |
| 13.02.2023 | 19,16 | 19,44 | 19,16 | 19,44 | 1,78% | 160,00 |
| 10.02.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 09.02.2023 | 19,44 | 19,44 | 19,30 | 19,30 | -0,41% | 100,00 |
| 08.02.2023 | 19,38 | 19,38 | 19,38 | 19,38 | -0,31% | - |
| 07.02.2023 | 19,24 | 19,44 | 19,24 | 19,44 | -1,02% | 300,00 |
| 06.02.2023 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 03.02.2023 | 19,66 | 19,66 | 19,64 | 19,64 | 0,00% | 110,00 |
| 02.02.2023 | 19,42 | 19,82 | 19,42 | 19,64 | 0,82% | 25,00 |
| 01.02.2023 | 20,15 | 20,15 | 19,48 | 19,48 | -5,21% | 20,00 |
| 31.01.2023 | 20,55 | 20,55 | 20,55 | 20,55 | -3,29% | - |
| 30.01.2023 | 21,15 | 21,25 | 21,15 | 21,25 | 1,67% | 100,00 |
| 27.01.2023 | 20,90 | 20,90 | 20,90 | 20,90 | -2,56% | - |
| 26.01.2023 | 21,45 | 21,45 | 21,45 | 21,45 | 1,42% | - |
| 25.01.2023 | 21,20 | 21,20 | 21,00 | 21,15 | -1,63% | 115,00 |
| 24.01.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 23.01.2023 | 21,75 | 21,75 | 21,40 | 21,40 | -0,93% | 50,00 |
| 20.01.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -5,68% | - |
| 19.01.2023 | 22,50 | 22,90 | 22,50 | 22,90 | 0,44% | 130,00 |
| 18.01.2023 | 22,15 | 22,80 | 22,15 | 22,80 | 7,29% | 93,00 |
| 17.01.2023 | 21,25 | 21,25 | 21,25 | 21,25 | 3,66% | - |
| 16.01.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 13.01.2023 | 19,70 | 20,20 | 19,70 | 20,20 | 3,38% | 150,00 |
| 12.01.2023 | 19,54 | 19,54 | 19,54 | 19,54 | 0,10% | - |
| 11.01.2023 | 20,50 | 20,50 | 19,52 | 19,52 | -5,24% | 50,00 |
| 10.01.2023 | 21,50 | 21,50 | 20,60 | 20,60 | 0,00% | 50,00 |
| 09.01.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 06.01.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,46% | - |
| 05.01.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 0,74% | - |
| 04.01.2023 | 20,15 | 20,15 | 20,15 | 20,15 | 3,65% | - |
| 03.01.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -0,21% | - |
| 02.01.2023 | 19,22 | 19,48 | 19,22 | 19,48 | -0,92% | 2.238,00 |
| 30.12.2022 | 19,42 | 19,66 | 19,42 | 19,66 | 0,31% | 200,00 |
| 29.12.2022 | 19,74 | 19,76 | 19,60 | 19,60 | -1,31% | 300,00 |
| 28.12.2022 | 19,94 | 19,94 | 19,86 | 19,86 | -0,70% | 610,00 |
| 27.12.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.12.2022 | 20,00 | 20,45 | 20,00 | 20,20 | 4,55% | 124,00 |
| 22.12.2022 | 19,32 | 19,32 | 19,32 | 19,32 | -2,13% | - |
| 21.12.2022 | 19,12 | 19,74 | 19,12 | 19,74 | 3,57% | 150,00 |
| 20.12.2022 | 19,34 | 19,34 | 19,06 | 19,06 | -3,83% | 100,00 |
| 19.12.2022 | 19,82 | 19,82 | 19,82 | 19,82 | 1,02% | - |
| 16.12.2022 | 19,62 | 19,62 | 19,62 | 19,62 | -1,51% | - |
| 15.12.2022 | 19,92 | 19,92 | 19,92 | 19,92 | -1,39% | - |
| 14.12.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 13.12.2022 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 12.12.2022 | 20,10 | 20,30 | 20,10 | 20,30 | 1,81% | 80,00 |
| 09.12.2022 | 19,94 | 19,94 | 19,94 | 19,94 | 2,47% | - |
| 08.12.2022 | 19,46 | 19,46 | 19,46 | 19,46 | 0,52% | - |
| 07.12.2022 | 19,24 | 19,44 | 19,10 | 19,36 | 1,79% | 1.450,00 |
| 06.12.2022 | 18,82 | 19,02 | 18,82 | 19,02 | 0,63% | 60,00 |
| 05.12.2022 | 18,14 | 18,90 | 18,14 | 18,90 | 2,49% | 1.150,00 |
| 02.12.2022 | 18,44 | 18,44 | 18,44 | 18,44 | 0,88% | - |
| 01.12.2022 | 18,24 | 18,28 | 18,24 | 18,28 | 0,77% | 115,00 |
| 30.11.2022 | 18,30 | 18,30 | 18,14 | 18,14 | -1,84% | 25,00 |
| 29.11.2022 | 18,12 | 18,48 | 18,12 | 18,48 | 0,65% | 40,00 |
| 28.11.2022 | 18,36 | 18,36 | 18,36 | 18,36 | 0,99% | - |
| 25.11.2022 | 18,14 | 18,18 | 18,14 | 18,18 | 0,00% | - |
| 24.11.2022 | 18,18 | 18,18 | 18,18 | 18,18 | -1,09% | - |
| 23.11.2022 | 18,38 | 18,38 | 18,38 | 18,38 | -1,82% | - |
| 22.11.2022 | 18,72 | 18,72 | 18,72 | 18,72 | 0,54% | 100,00 |
| 21.11.2022 | 18,62 | 18,62 | 18,62 | 18,62 | 0,76% | - |
| 18.11.2022 | 18,48 | 18,48 | 18,48 | 18,48 | 1,20% | - |
| 17.11.2022 | 18,26 | 18,26 | 18,26 | 18,26 | 1,56% | - |
| 16.11.2022 | 17,98 | 17,98 | 17,98 | 17,98 | -4,36% | - |
| 15.11.2022 | 18,80 | 18,80 | 18,80 | 18,80 | 4,68% | 100,00 |
| 14.11.2022 | 17,96 | 17,96 | 17,96 | 17,96 | -0,22% | - |
| 11.11.2022 | 18,16 | 18,16 | 18,00 | 18,00 | -2,60% | 58,00 |