142,600€
-0,56%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 145,20 | 145,90 | 141,00 | 142,80 | -0,42% | 50,00 |
| 13.10.2025 | 142,40 | 143,40 | 142,00 | 143,40 | 0,99% | - |
| 10.10.2025 | 147,20 | 148,80 | 142,00 | 142,00 | -3,66% | 80,00 |
| 09.10.2025 | 146,00 | 147,40 | 146,00 | 147,40 | 2,22% | 17,00 |
| 08.10.2025 | 143,60 | 145,00 | 142,80 | 144,20 | 0,28% | 11,00 |
| 07.10.2025 | 145,00 | 145,00 | 142,00 | 143,80 | -0,42% | 31,00 |
| 06.10.2025 | 142,60 | 144,60 | 141,20 | 144,40 | 3,59% | 60,00 |
| 03.10.2025 | 141,20 | 142,40 | 139,40 | 139,40 | 0,00% | 113,00 |
| 02.10.2025 | 134,60 | 139,60 | 134,60 | 139,40 | 2,20% | 28,00 |
| 01.10.2025 | 137,80 | 138,00 | 134,60 | 136,40 | 0,44% | 77,00 |
| 30.09.2025 | 130,20 | 137,20 | 130,20 | 135,80 | 3,98% | 69,00 |
| 29.09.2025 | 131,80 | 133,60 | 130,60 | 130,60 | -1,06% | - |
| 26.09.2025 | 133,40 | 133,40 | 132,00 | 132,00 | -1,49% | 200,00 |
| 25.09.2025 | 137,60 | 137,60 | 134,00 | 134,00 | -3,18% | 10,00 |
| 24.09.2025 | 140,20 | 140,20 | 138,20 | 138,40 | -1,56% | 110,00 |
| 23.09.2025 | 140,80 | 143,00 | 140,60 | 140,60 | -0,28% | - |
| 22.09.2025 | 141,20 | 142,20 | 139,60 | 141,00 | 1,88% | 26,00 |
| 19.09.2025 | 140,60 | 140,60 | 138,40 | 138,40 | -2,12% | 28,00 |
| 18.09.2025 | 138,60 | 141,80 | 138,20 | 141,40 | 2,46% | 39,00 |
| 17.09.2025 | 142,80 | 142,80 | 138,00 | 138,00 | -2,13% | - |
| 16.09.2025 | 141,00 | 147,00 | 141,00 | 141,00 | 1,29% | 105,00 |
| 15.09.2025 | 134,60 | 139,20 | 133,40 | 139,20 | 2,20% | 103,00 |
| 12.09.2025 | 134,60 | 136,20 | 133,40 | 136,20 | 1,19% | 10,00 |
| 10.09.2025 | 137,20 | 137,20 | 134,60 | 134,60 | -2,32% | - |
| 09.09.2025 | 137,80 | 139,60 | 136,50 | 137,80 | -0,07% | 7,00 |
| 08.09.2025 | 141,40 | 141,90 | 137,20 | 137,90 | 0,95% | - |
| 05.09.2025 | 138,40 | 138,40 | 136,60 | 136,60 | -2,01% | 30,00 |
| 04.09.2025 | 140,00 | 140,40 | 139,40 | 139,40 | -2,11% | - |
| 03.09.2025 | 142,20 | 143,80 | 141,00 | 142,40 | -0,70% | 84,00 |
| 02.09.2025 | 146,40 | 146,40 | 142,60 | 143,40 | -2,05% | 75,00 |
| 01.09.2025 | 142,40 | 146,40 | 142,40 | 146,40 | 0,97% | - |
| 29.08.2025 | 145,80 | 146,00 | 143,20 | 145,00 | 0,00% | 252,00 |
| 28.08.2025 | 147,80 | 149,60 | 143,80 | 145,00 | -1,63% | 31,00 |
| 27.08.2025 | 151,00 | 151,00 | 147,40 | 147,40 | -1,99% | 39,00 |
| 26.08.2025 | 152,00 | 152,00 | 150,40 | 150,40 | -1,57% | 122,00 |
| 25.08.2025 | 154,20 | 154,20 | 151,60 | 152,80 | 0,66% | 154,00 |
| 22.08.2025 | 151,80 | 152,00 | 151,40 | 151,80 | -0,65% | 50,00 |
| 21.08.2025 | 154,20 | 154,20 | 151,40 | 152,80 | -1,04% | 96,00 |
| 20.08.2025 | 156,00 | 156,00 | 154,40 | 154,40 | -1,15% | 47,00 |
| 19.08.2025 | 155,40 | 157,20 | 155,40 | 156,20 | -0,13% | 24,00 |
| 18.08.2025 | 158,80 | 158,80 | 154,40 | 156,40 | -4,17% | 45,00 |
| 15.08.2025 | 162,80 | 163,20 | 162,00 | 163,20 | 1,62% | - |
| 14.08.2025 | 156,00 | 162,60 | 156,00 | 160,60 | 0,88% | 120,00 |
| 13.08.2025 | 158,80 | 162,00 | 158,20 | 159,20 | -0,38% | 134,00 |
| 12.08.2025 | 171,20 | 171,20 | 157,60 | 159,80 | -7,74% | 314,00 |
| 11.08.2025 | 187,80 | 187,80 | 173,20 | 173,20 | -6,07% | 156,00 |
| 08.08.2025 | 186,00 | 186,00 | 184,40 | 184,40 | -0,86% | - |
| 07.08.2025 | 183,20 | 186,80 | 182,80 | 186,00 | 0,54% | 16,00 |
| 06.08.2025 | 180,80 | 185,00 | 180,80 | 185,00 | 0,98% | 20,00 |
| 05.08.2025 | 182,00 | 183,60 | 182,00 | 183,20 | 1,33% | 6,00 |
| 04.08.2025 | 180,20 | 181,80 | 180,20 | 180,80 | -0,44% | - |
| 01.08.2025 | 188,00 | 188,00 | 177,00 | 181,60 | -3,81% | 70,00 |
| 31.07.2025 | 191,60 | 191,60 | 188,40 | 188,80 | -1,56% | 9,00 |
| 30.07.2025 | 193,80 | 193,80 | 191,60 | 191,80 | -3,13% | 5,00 |
| 29.07.2025 | 201,50 | 207,50 | 198,00 | 198,00 | -3,65% | 25,00 |
| 28.07.2025 | 197,80 | 205,50 | 196,20 | 205,50 | 4,85% | 199,00 |
| 25.07.2025 | 195,40 | 196,00 | 192,80 | 196,00 | -0,31% | 354,00 |
| 24.07.2025 | 201,00 | 201,00 | 196,60 | 196,60 | -1,70% | - |
| 23.07.2025 | 200,50 | 201,00 | 198,40 | 200,00 | 1,11% | 23,00 |
| 22.07.2025 | 199,20 | 199,20 | 197,80 | 197,80 | -0,40% | 30,00 |
| 21.07.2025 | 198,80 | 200,00 | 198,60 | 198,60 | -0,50% | - |
| 18.07.2025 | 209,00 | 209,00 | 197,40 | 199,60 | -4,04% | 24,00 |
| 17.07.2025 | 208,00 | 210,00 | 206,50 | 208,00 | -3,03% | 16,00 |
| 16.07.2025 | 210,50 | 214,50 | 210,50 | 214,50 | 1,18% | 5,00 |
| 15.07.2025 | 206,50 | 212,00 | 206,50 | 212,00 | 1,19% | - |
| 14.07.2025 | 207,00 | 209,50 | 207,00 | 209,50 | -3,23% | 2,00 |
| 11.07.2025 | 214,00 | 216,50 | 214,00 | 216,50 | 0,70% | - |
| 10.07.2025 | 212,50 | 217,00 | 212,50 | 215,00 | 2,14% | 469,00 |
| 09.07.2025 | 202,50 | 210,50 | 201,50 | 210,50 | 3,44% | 50,00 |
| 08.07.2025 | 200,50 | 203,50 | 200,00 | 203,50 | 1,85% | 20,00 |
| 07.07.2025 | 197,20 | 199,80 | 195,60 | 199,80 | 0,71% | 31,00 |
| 04.07.2025 | 198,60 | 198,60 | 196,00 | 198,40 | 0,40% | - |
| 03.07.2025 | 196,00 | 198,20 | 196,00 | 197,60 | -1,20% | 24,00 |
| 02.07.2025 | 197,60 | 200,00 | 195,60 | 200,00 | 1,01% | 30,00 |
| 01.07.2025 | 201,00 | 201,00 | 197,40 | 198,00 | -1,49% | 30,00 |
| 30.06.2025 | 200,50 | 203,00 | 200,50 | 201,00 | 0,60% | 32,00 |
| 27.06.2025 | 197,40 | 199,80 | 197,40 | 199,80 | 0,91% | - |
| 26.06.2025 | 195,00 | 199,00 | 195,00 | 198,00 | 0,81% | - |
| 25.06.2025 | 190,40 | 197,00 | 190,40 | 196,40 | 2,51% | 33,00 |
| 24.06.2025 | 188,00 | 191,60 | 188,00 | 191,60 | 4,93% | - |
| 23.06.2025 | 181,40 | 182,60 | 180,20 | 182,60 | -0,87% | - |
| 20.06.2025 | 182,00 | 185,00 | 182,00 | 184,20 | 0,66% | 40,00 |
| 19.06.2025 | 181,20 | 183,60 | 181,20 | 183,00 | 0,11% | 33,00 |
| 18.06.2025 | 181,40 | 183,00 | 178,40 | 182,80 | -0,76% | 15,00 |
| 17.06.2025 | 182,80 | 184,20 | 180,40 | 184,20 | -1,60% | 68,00 |
| 16.06.2025 | 182,60 | 187,40 | 182,60 | 187,20 | 2,52% | - |
| 13.06.2025 | 187,80 | 187,80 | 182,60 | 182,60 | -2,87% | - |
| 12.06.2025 | 196,00 | 196,00 | 188,00 | 188,00 | -4,86% | 45,00 |
| 11.06.2025 | 200,50 | 203,00 | 197,60 | 197,60 | -4,54% | 44,00 |
| 10.06.2025 | 205,00 | 207,00 | 205,00 | 207,00 | -1,19% | - |
| 09.06.2025 | 206,00 | 209,50 | 206,00 | 209,50 | 2,20% | 9,00 |
| 06.06.2025 | 208,00 | 208,00 | 205,00 | 205,00 | -1,91% | 50,00 |
| 05.06.2025 | 198,20 | 209,00 | 198,20 | 209,00 | 5,98% | 140,00 |
| 04.06.2025 | 194,80 | 198,00 | 194,80 | 197,20 | 1,02% | 17,00 |
| 03.06.2025 | 196,00 | 197,80 | 194,20 | 195,20 | 0,51% | 8,00 |
| 02.06.2025 | 195,80 | 195,80 | 194,20 | 194,20 | -2,12% | 25,00 |
| 30.05.2025 | 201,00 | 204,00 | 198,40 | 198,40 | 0,61% | 6,00 |
| 29.05.2025 | 200,00 | 203,00 | 197,20 | 197,20 | -0,80% | 40,00 |
| 28.05.2025 | 199,00 | 199,80 | 198,40 | 198,80 | 0,81% | 78,00 |
| 27.05.2025 | 195,20 | 197,20 | 194,20 | 197,20 | 0,92% | - |