100,700€
-1,27%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 101,40 | 102,00 | 101,40 | 102,00 | 1,59% | 21,00 |
| 27.01.2026 | 104,60 | 104,60 | 100,40 | 100,40 | -4,38% | 20,00 |
| 26.01.2026 | 102,20 | 106,00 | 102,20 | 105,00 | 2,94% | 1.449,00 |
| 23.01.2026 | 103,00 | 103,00 | 101,40 | 102,00 | 0,00% | 150,00 |
| 22.01.2026 | 105,00 | 105,80 | 101,00 | 102,00 | -0,97% | 499,00 |
| 21.01.2026 | 103,00 | 103,00 | 98,00 | 103,00 | -1,72% | 297,00 |
| 20.01.2026 | 114,60 | 114,60 | 104,40 | 104,80 | -15,89% | 678,00 |
| 19.01.2026 | 125,20 | 125,20 | 124,20 | 124,60 | -2,81% | 317,00 |
| 16.01.2026 | 125,00 | 128,20 | 125,00 | 128,20 | 2,23% | 55,00 |
| 15.01.2026 | 126,00 | 127,60 | 125,40 | 125,40 | -1,10% | 40,00 |
| 14.01.2026 | 129,40 | 129,40 | 126,80 | 126,80 | -2,91% | 81,00 |
| 13.01.2026 | 130,80 | 133,60 | 130,60 | 130,60 | -0,91% | 20,00 |
| 12.01.2026 | 127,20 | 131,80 | 127,00 | 131,80 | 2,81% | 13,00 |
| 09.01.2026 | 126,00 | 128,20 | 126,00 | 128,20 | 1,10% | - |
| 08.01.2026 | 126,20 | 128,00 | 125,80 | 126,80 | 0,79% | 31,00 |
| 07.01.2026 | 126,60 | 127,00 | 125,80 | 125,80 | -2,33% | 34,00 |
| 06.01.2026 | 127,80 | 129,00 | 127,40 | 128,80 | 1,26% | 23,00 |
| 05.01.2026 | 126,20 | 129,60 | 126,20 | 127,20 | -1,09% | 109,00 |
| 02.01.2026 | 127,20 | 130,20 | 127,20 | 128,60 | 0,63% | 56,00 |
| 30.12.2025 | 126,40 | 128,20 | 126,40 | 127,80 | 0,00% | 10,00 |
| 29.12.2025 | 125,20 | 127,80 | 125,20 | 127,80 | -0,62% | 160,00 |
| 23.12.2025 | 122,40 | 128,60 | 122,40 | 128,60 | 3,88% | 54,00 |
| 22.12.2025 | 123,60 | 125,20 | 123,60 | 123,80 | -0,16% | 325,00 |
| 19.12.2025 | 125,20 | 126,80 | 123,80 | 124,00 | -1,12% | 106,00 |
| 18.12.2025 | 121,40 | 125,40 | 121,40 | 125,40 | 2,45% | 77,00 |
| 17.12.2025 | 121,40 | 122,80 | 121,40 | 122,40 | -0,33% | - |
| 16.12.2025 | 121,40 | 122,80 | 121,40 | 122,80 | -2,38% | - |
| 15.12.2025 | 126,40 | 126,40 | 125,20 | 125,80 | -2,93% | 59,00 |
| 12.12.2025 | 128,40 | 130,60 | 128,40 | 129,60 | 1,09% | - |
| 11.12.2025 | 127,20 | 128,80 | 127,20 | 128,20 | -0,16% | 18,00 |
| 10.12.2025 | 124,80 | 128,40 | 124,80 | 128,40 | 2,39% | - |
| 09.12.2025 | 128,00 | 129,80 | 125,40 | 125,40 | -2,94% | 70,00 |
| 08.12.2025 | 133,40 | 133,40 | 128,60 | 129,20 | -3,73% | 18,00 |
| 05.12.2025 | 138,00 | 138,00 | 134,20 | 134,20 | -0,15% | 152,00 |
| 04.12.2025 | 131,40 | 135,00 | 131,40 | 134,40 | 3,23% | 21,00 |
| 03.12.2025 | 133,60 | 133,60 | 130,00 | 130,20 | -0,46% | 30,00 |
| 02.12.2025 | 127,00 | 132,80 | 127,00 | 130,80 | 6,17% | 260,00 |
| 01.12.2025 | 122,40 | 123,40 | 121,40 | 123,20 | -1,12% | 23,00 |
| 28.11.2025 | 124,80 | 125,40 | 124,40 | 124,60 | -0,32% | 15,00 |
| 27.11.2025 | 124,80 | 127,00 | 124,80 | 125,00 | 1,13% | 16,00 |
| 26.11.2025 | 120,20 | 123,60 | 120,20 | 123,60 | 5,64% | 19,00 |
| 25.11.2025 | 115,40 | 117,00 | 115,20 | 117,00 | 1,39% | - |
| 24.11.2025 | 115,40 | 117,60 | 115,40 | 115,40 | -2,20% | - |
| 21.11.2025 | 115,20 | 120,60 | 115,20 | 118,00 | -0,17% | 78,00 |
| 20.11.2025 | 120,00 | 120,40 | 117,80 | 118,20 | 1,03% | 137,00 |
| 19.11.2025 | 107,80 | 118,00 | 107,20 | 117,00 | 6,56% | 294,00 |
| 18.11.2025 | 103,60 | 112,00 | 102,20 | 109,80 | 3,39% | 293,00 |
| 17.11.2025 | 108,20 | 109,20 | 106,00 | 106,20 | -1,67% | 187,00 |
| 14.11.2025 | 111,20 | 111,20 | 108,00 | 108,00 | -2,35% | 126,00 |
| 13.11.2025 | 114,00 | 115,00 | 110,60 | 110,60 | -3,49% | 185,00 |
| 12.11.2025 | 116,60 | 116,60 | 113,80 | 114,60 | -0,69% | 260,00 |
| 11.11.2025 | 119,00 | 119,40 | 115,40 | 115,40 | -2,53% | 100,00 |
| 10.11.2025 | 122,80 | 126,00 | 116,80 | 118,40 | 0,34% | 161,00 |
| 07.11.2025 | 118,20 | 119,80 | 114,80 | 118,00 | -2,48% | 153,00 |
| 06.11.2025 | 120,40 | 121,00 | 120,00 | 121,00 | -0,82% | - |
| 05.11.2025 | 121,40 | 122,20 | 120,00 | 122,00 | -0,81% | 98,00 |
| 04.11.2025 | 125,20 | 125,20 | 122,00 | 123,00 | -5,09% | 17,00 |
| 03.11.2025 | 129,00 | 132,20 | 129,00 | 129,60 | -0,15% | - |
| 31.10.2025 | 129,40 | 130,80 | 129,20 | 129,80 | 0,62% | 130,00 |
| 30.10.2025 | 126,20 | 131,60 | 125,80 | 129,00 | 0,78% | 47,00 |
| 29.10.2025 | 132,20 | 133,00 | 125,60 | 128,00 | -4,05% | 50,00 |
| 28.10.2025 | 138,20 | 138,20 | 133,20 | 133,40 | -5,39% | 233,00 |
| 27.10.2025 | 150,20 | 150,20 | 141,00 | 141,00 | -6,25% | 160,00 |
| 24.10.2025 | 152,20 | 155,00 | 150,40 | 150,40 | -0,79% | 25,00 |
| 23.10.2025 | 152,00 | 154,20 | 151,60 | 151,60 | -0,66% | 11,00 |
| 22.10.2025 | 153,60 | 153,60 | 152,20 | 152,60 | -0,91% | 6,00 |
| 21.10.2025 | 152,20 | 154,00 | 150,80 | 154,00 | 0,92% | 50,00 |
| 20.10.2025 | 152,00 | 153,20 | 151,20 | 152,60 | 1,06% | 10,00 |
| 17.10.2025 | 152,20 | 152,60 | 148,80 | 151,00 | -2,71% | 51,00 |
| 16.10.2025 | 151,60 | 155,20 | 151,60 | 155,20 | 2,51% | 38,00 |
| 15.10.2025 | 141,40 | 151,40 | 141,40 | 151,40 | 5,43% | 157,00 |
| 14.10.2025 | 144,80 | 144,80 | 141,00 | 143,60 | 0,14% | 70,00 |
| 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 |