267,400€
-1,62%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 300,00 | 301,80 | 300,00 | 301,40 | 0,53% | 20,00 |
| 04.07.2024 | 299,60 | 299,80 | 299,00 | 299,80 | -0,33% | 1,00 |
| 03.07.2024 | 299,00 | 300,80 | 299,00 | 300,80 | 0,27% | 2,00 |
| 02.07.2024 | 301,20 | 301,20 | 300,00 | 300,00 | -0,92% | - |
| 01.07.2024 | 299,00 | 303,40 | 299,00 | 302,80 | 1,68% | - |
| 28.06.2024 | 304,40 | 305,00 | 297,80 | 297,80 | -3,25% | 10,00 |
| 27.06.2024 | 300,20 | 307,80 | 300,20 | 307,80 | 1,65% | 67,00 |
| 26.06.2024 | 309,20 | 314,60 | 302,80 | 302,80 | -3,26% | - |
| 25.06.2024 | 305,00 | 313,20 | 298,40 | 313,00 | 2,89% | 4,00 |
| 24.06.2024 | 296,60 | 304,20 | 294,80 | 304,20 | 2,08% | 30,00 |
| 21.06.2024 | 300,00 | 300,00 | 298,00 | 298,00 | -1,13% | - |
| 20.06.2024 | 292,00 | 301,40 | 290,40 | 301,40 | 8,26% | 205,00 |
| 19.06.2024 | 267,60 | 278,40 | 267,60 | 278,40 | 5,94% | - |
| 18.06.2024 | 257,00 | 263,00 | 257,00 | 262,80 | 2,66% | 572,00 |
| 17.06.2024 | 257,60 | 257,60 | 254,00 | 256,00 | 0,08% | 203,00 |
| 14.06.2024 | 260,60 | 261,80 | 255,00 | 255,80 | -6,02% | 47,00 |
| 13.06.2024 | 282,00 | 282,00 | 272,20 | 272,20 | -3,34% | - |
| 12.06.2024 | 276,40 | 281,60 | 272,00 | 281,60 | 1,66% | 468,00 |
| 11.06.2024 | 276,40 | 280,00 | 276,00 | 277,00 | 1,47% | 100,00 |
| 10.06.2024 | 276,40 | 279,20 | 270,40 | 273,00 | -3,33% | 53,00 |
| 07.06.2024 | 283,00 | 283,00 | 280,60 | 282,40 | -2,08% | 9,00 |
| 06.06.2024 | 296,00 | 299,00 | 288,40 | 288,40 | -1,70% | 59,00 |
| 05.06.2024 | 286,80 | 294,00 | 286,80 | 293,40 | 5,46% | 42,00 |
| 04.06.2024 | 283,00 | 283,00 | 272,60 | 278,20 | -2,66% | 195,00 |
| 03.06.2024 | 293,20 | 293,20 | 285,80 | 285,80 | -3,97% | 142,00 |
| 31.05.2024 | 305,00 | 305,00 | 296,00 | 297,60 | -3,38% | 36,00 |
| 30.05.2024 | 296,20 | 308,00 | 296,20 | 308,00 | 1,12% | 108,00 |
| 29.05.2024 | 326,60 | 326,60 | 304,20 | 304,60 | -6,79% | 110,00 |
| 28.05.2024 | 341,20 | 345,40 | 325,40 | 326,80 | -4,72% | 33,00 |
| 27.05.2024 | 334,00 | 343,00 | 330,40 | 343,00 | 3,00% | 158,00 |
| 24.05.2024 | 315,40 | 333,00 | 315,40 | 333,00 | 3,61% | 31,00 |
| 23.05.2024 | 316,80 | 323,20 | 314,80 | 321,40 | 1,90% | 9,00 |
| 22.05.2024 | 321,20 | 321,20 | 315,40 | 315,40 | 0,38% | 115,00 |
| 21.05.2024 | 319,00 | 319,00 | 314,20 | 314,20 | 0,71% | 250,00 |
| 20.05.2024 | 307,00 | 312,00 | 307,00 | 312,00 | 3,31% | 57,00 |
| 17.05.2024 | 300,60 | 302,00 | 299,60 | 302,00 | -0,26% | - |
| 16.05.2024 | 294,20 | 304,20 | 294,20 | 302,80 | 2,23% | 52,00 |
| 15.05.2024 | 284,60 | 296,20 | 284,60 | 296,20 | 3,49% | 50,00 |
| 14.05.2024 | 281,40 | 286,20 | 280,60 | 286,20 | 1,78% | - |
| 13.05.2024 | 287,20 | 287,20 | 281,20 | 281,20 | -2,90% | 23,00 |
| 10.05.2024 | 288,40 | 291,80 | 288,40 | 289,60 | 1,19% | 6,00 |
| 09.05.2024 | 286,00 | 286,80 | 286,00 | 286,20 | 1,06% | - |
| 08.05.2024 | 276,00 | 283,20 | 273,00 | 283,20 | 1,51% | - |
| 07.05.2024 | 269,60 | 280,80 | 269,60 | 279,00 | 3,41% | 4,00 |
| 06.05.2024 | 256,80 | 269,80 | 256,80 | 269,80 | 5,14% | 102,00 |