213,200€
0,28%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 214,40 | 217,30 | 212,00 | 213,20 | 0,28% | - |
| 21.11.2024 | 212,40 | 214,60 | 212,40 | 212,60 | -0,47% | - |
| 20.11.2024 | 217,00 | 217,00 | 213,60 | 213,60 | -1,20% | - |
| 19.11.2024 | 210,80 | 216,20 | 206,00 | 216,20 | 1,60% | 18,00 |
| 18.11.2024 | 213,80 | 213,80 | 212,20 | 212,80 | -2,65% | - |
| 15.11.2024 | 220,00 | 220,00 | 212,80 | 218,60 | 0,92% | 12,00 |
| 14.11.2024 | 220,00 | 220,00 | 215,00 | 216,60 | -1,99% | - |
| 13.11.2024 | 226,00 | 231,00 | 221,00 | 221,00 | -3,41% | - |
| 12.11.2024 | 225,20 | 238,20 | 225,20 | 228,80 | 2,23% | 29,00 |
| 11.11.2024 | 231,40 | 234,20 | 221,60 | 223,80 | 1,08% | 30,00 |
| 08.11.2024 | 219,80 | 221,40 | 219,80 | 221,40 | 1,93% | - |
| 07.11.2024 | 223,20 | 223,20 | 217,20 | 217,20 | -4,74% | - |
| 06.11.2024 | 218,40 | 228,00 | 218,40 | 228,00 | 4,49% | - |
| 05.11.2024 | 219,20 | 221,40 | 218,20 | 218,20 | -1,18% | - |
| 04.11.2024 | 218,40 | 220,80 | 216,00 | 220,80 | 0,18% | - |
| 01.11.2024 | 213,80 | 220,40 | 213,80 | 220,40 | 2,42% | 25,00 |
| 31.10.2024 | 221,00 | 221,00 | 215,20 | 215,20 | -2,62% | 1,00 |
| 30.10.2024 | 237,20 | 237,20 | 221,00 | 221,00 | -7,14% | 168,00 |
| 29.10.2024 | 256,60 | 256,60 | 238,00 | 238,00 | -4,11% | 111,00 |
| 28.10.2024 | 253,00 | 253,80 | 248,20 | 248,20 | -2,28% | - |
| 25.10.2024 | 258,80 | 258,80 | 254,00 | 254,00 | -2,68% | - |
| 24.10.2024 | 268,40 | 272,80 | 261,00 | 261,00 | -3,62% | - |
| 23.10.2024 | 270,60 | 270,80 | 268,20 | 270,80 | -1,53% | - |
| 22.10.2024 | 276,60 | 276,80 | 275,00 | 275,00 | -2,90% | - |
| 21.10.2024 | 288,00 | 288,00 | 283,20 | 283,20 | -0,84% | - |
| 18.10.2024 | 289,60 | 290,40 | 284,00 | 285,60 | -0,76% | 314,00 |
| 17.10.2024 | 292,80 | 292,80 | 287,80 | 287,80 | -0,55% | - |
| 16.10.2024 | 281,40 | 290,60 | 280,40 | 289,40 | 2,26% | 80,00 |
| 15.10.2024 | 283,60 | 283,60 | 283,00 | 283,00 | 1,14% | 5,00 |
| 14.10.2024 | 282,80 | 290,60 | 279,80 | 279,80 | 0,07% | 5,00 |
| 11.10.2024 | 274,00 | 279,60 | 274,00 | 279,60 | 0,58% | - |
| 10.10.2024 | 282,40 | 282,40 | 277,60 | 278,00 | -3,07% | 4,00 |
| 09.10.2024 | 290,20 | 292,40 | 286,60 | 286,80 | 1,20% | 100,00 |
| 08.10.2024 | 290,80 | 290,80 | 283,40 | 283,40 | -1,53% | - |
| 07.10.2024 | 288,00 | 288,00 | 284,80 | 287,80 | -0,42% | - |
| 04.10.2024 | 286,40 | 289,20 | 285,60 | 289,00 | -0,89% | 21,00 |
| 03.10.2024 | 292,40 | 292,40 | 291,00 | 291,60 | -1,02% | - |
| 02.10.2024 | 283,20 | 296,20 | 283,20 | 294,60 | 3,81% | 2,00 |
| 01.10.2024 | 297,60 | 299,00 | 283,80 | 283,80 | -3,73% | 34,00 |
| 30.09.2024 | 293,80 | 299,40 | 293,80 | 294,80 | -0,54% | 39,00 |
| 27.09.2024 | 302,80 | 302,80 | 296,40 | 296,40 | -1,20% | - |
| 26.09.2024 | 294,00 | 304,00 | 294,00 | 300,00 | 1,76% | 50,00 |
| 25.09.2024 | 290,20 | 294,80 | 290,20 | 294,80 | 1,38% | 100,00 |
| 24.09.2024 | 284,80 | 290,80 | 284,80 | 290,80 | 2,68% | 18,00 |
| 23.09.2024 | 262,40 | 283,20 | 262,40 | 283,20 | 4,81% | - |
| 20.09.2024 | 271,80 | 271,80 | 270,20 | 270,20 | -0,59% | - |
| 19.09.2024 | 262,60 | 271,80 | 262,60 | 271,80 | 4,46% | - |
| 18.09.2024 | 267,60 | 267,60 | 260,20 | 260,20 | -3,41% | - |
| 17.09.2024 | 262,00 | 269,40 | 262,00 | 269,40 | 2,90% | - |
| 16.09.2024 | 263,00 | 263,00 | 261,80 | 261,80 | -0,46% | - |
| 13.09.2024 | 260,00 | 263,20 | 260,00 | 263,00 | 2,41% | - |
| 12.09.2024 | 252,20 | 258,60 | 252,20 | 256,80 | 1,42% | - |
| 11.09.2024 | 267,00 | 267,00 | 253,20 | 253,20 | -4,81% | 4,00 |
| 10.09.2024 | 258,20 | 266,00 | 258,20 | 266,00 | 1,22% | - |
| 09.09.2024 | 267,40 | 267,40 | 262,80 | 262,80 | 0,00% | - |
| 06.09.2024 | 268,40 | 271,80 | 262,80 | 262,80 | 1,08% | 26,00 |
| 05.09.2024 | 248,20 | 260,00 | 248,20 | 260,00 | 5,78% | - |
| 04.09.2024 | 242,40 | 247,00 | 241,40 | 245,80 | -1,21% | 6,00 |
| 03.09.2024 | 255,20 | 256,40 | 248,80 | 248,80 | -2,51% | - |
| 02.09.2024 | 263,60 | 264,20 | 255,20 | 255,20 | -4,06% | 40,00 |
| 30.08.2024 | 261,20 | 266,00 | 261,20 | 266,00 | 1,76% | - |
| 29.08.2024 | 263,00 | 263,00 | 261,40 | 261,40 | -2,46% | - |
| 28.08.2024 | 263,20 | 268,20 | 263,20 | 268,00 | 2,68% | - |
| 27.08.2024 | 261,80 | 262,00 | 261,00 | 261,00 | -0,23% | - |
| 26.08.2024 | 259,40 | 262,00 | 259,40 | 261,60 | 0,93% | 11,00 |
| 23.08.2024 | 257,20 | 259,20 | 257,20 | 259,20 | -0,69% | 7,00 |
| 22.08.2024 | 248,80 | 261,00 | 248,80 | 261,00 | 5,50% | 100,00 |
| 21.08.2024 | 244,20 | 247,40 | 244,20 | 247,40 | 0,57% | - |
| 20.08.2024 | 249,00 | 249,60 | 246,00 | 246,00 | -1,13% | - |
| 19.08.2024 | 247,00 | 248,80 | 247,00 | 248,80 | -1,89% | - |
| 16.08.2024 | 245,00 | 253,60 | 244,60 | 253,60 | 5,40% | - |
| 15.08.2024 | 240,00 | 240,60 | 234,80 | 240,60 | -1,31% | 10,00 |
| 14.08.2024 | 251,00 | 251,00 | 241,20 | 243,80 | -3,25% | 55,00 |
| 13.08.2024 | 258,60 | 258,60 | 244,60 | 252,00 | -5,26% | 10,00 |
| 12.08.2024 | 260,20 | 266,40 | 257,80 | 266,00 | 8,13% | - |
| 09.08.2024 | 243,60 | 248,20 | 243,60 | 246,00 | 0,00% | - |
| 08.08.2024 | 245,20 | 246,00 | 242,20 | 246,00 | -0,32% | 3,00 |
| 07.08.2024 | 242,40 | 246,80 | 242,40 | 246,80 | 1,06% | - |
| 06.08.2024 | 241,00 | 250,80 | 241,00 | 244,20 | 5,17% | 15,00 |
| 05.08.2024 | 230,00 | 238,60 | 225,00 | 232,20 | -7,86% | 10,00 |
| 02.08.2024 | 262,40 | 262,40 | 251,80 | 252,00 | -6,80% | 139,00 |
| 01.08.2024 | 273,40 | 274,20 | 268,00 | 270,40 | -1,74% | - |
| 31.07.2024 | 269,40 | 275,20 | 269,40 | 275,20 | 2,38% | - |
| 30.07.2024 | 255,00 | 268,80 | 255,00 | 268,80 | 4,59% | 3,00 |
| 29.07.2024 | 255,20 | 257,00 | 246,00 | 257,00 | 2,39% | - |
| 26.07.2024 | 250,00 | 251,80 | 250,00 | 251,00 | 0,40% | 95,00 |
| 25.07.2024 | 261,60 | 261,60 | 242,60 | 250,00 | -7,13% | 17,00 |
| 24.07.2024 | 270,00 | 271,60 | 264,40 | 269,20 | -0,22% | 34,00 |
| 23.07.2024 | 344,20 | 344,20 | 254,80 | 269,80 | -21,75% | 330,00 |
| 22.07.2024 | 320,00 | 347,00 | 320,00 | 344,80 | 7,01% | 113,00 |
| 19.07.2024 | 322,00 | 324,20 | 314,60 | 322,20 | -0,12% | 56,00 |
| 18.07.2024 | 311,60 | 322,60 | 306,80 | 322,60 | 3,93% | - |
| 17.07.2024 | 317,00 | 317,00 | 310,40 | 310,40 | 0,98% | 31,00 |
| 16.07.2024 | 306,40 | 307,40 | 306,20 | 307,40 | 0,33% | - |
| 15.07.2024 | 308,00 | 308,60 | 306,40 | 306,40 | 0,26% | - |
| 12.07.2024 | 306,20 | 306,60 | 305,60 | 305,60 | -0,26% | - |
| 11.07.2024 | 310,00 | 310,20 | 306,40 | 306,40 | -1,67% | - |
| 10.07.2024 | 304,20 | 311,60 | 304,20 | 311,60 | 0,45% | 165,00 |
| 09.07.2024 | 302,40 | 314,00 | 302,40 | 310,20 | 1,57% | - |
| 08.07.2024 | 303,20 | 306,40 | 303,20 | 305,40 | 1,33% | - |