208,400€
-5,44%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 213,80 | 213,80 | 209,60 | 209,80 | -4,81% | 4,00 |
| 20.02.2025 | 207,20 | 222,60 | 202,60 | 220,40 | 9,11% | 36,00 |
| 19.02.2025 | 209,60 | 217,20 | 197,80 | 202,00 | -7,08% | 70,00 |
| 18.02.2025 | 215,00 | 217,40 | 207,80 | 217,40 | 5,02% | 107,00 |
| 17.02.2025 | 206,00 | 209,60 | 206,00 | 207,00 | 0,29% | - |
| 14.02.2025 | 201,20 | 206,40 | 201,20 | 206,40 | 2,69% | 16,00 |
| 13.02.2025 | 198,20 | 202,20 | 198,20 | 201,00 | 0,85% | 15,00 |
| 12.02.2025 | 198,10 | 200,00 | 198,10 | 199,30 | 2,68% | 10,00 |
| 11.02.2025 | 199,60 | 199,60 | 192,60 | 194,10 | -2,90% | 13,00 |
| 10.02.2025 | 196,30 | 203,40 | 196,30 | 199,90 | 0,25% | 60,00 |
| 07.02.2025 | 198,10 | 199,40 | 198,00 | 199,40 | -0,15% | 82,00 |
| 06.02.2025 | 201,40 | 201,40 | 199,10 | 199,70 | -1,04% | 40,00 |
| 05.02.2025 | 202,20 | 202,20 | 199,50 | 201,80 | -2,23% | 14,00 |
| 04.02.2025 | 208,00 | 208,00 | 204,40 | 206,40 | -1,15% | - |
| 03.02.2025 | 212,20 | 212,20 | 206,00 | 208,80 | -3,51% | 53,00 |
| 31.01.2025 | 215,00 | 217,00 | 214,40 | 216,40 | -0,92% | 10,00 |
| 30.01.2025 | 204,80 | 218,40 | 204,80 | 218,40 | 5,00% | 5,00 |
| 29.01.2025 | 205,60 | 208,80 | 205,60 | 208,00 | 1,07% | - |
| 28.01.2025 | 211,60 | 211,60 | 205,80 | 205,80 | -3,83% | - |
| 27.01.2025 | 206,80 | 214,00 | 206,80 | 214,00 | -0,09% | 122,00 |
| 24.01.2025 | 203,60 | 214,20 | 203,60 | 214,20 | 3,48% | 85,00 |
| 23.01.2025 | 197,60 | 207,00 | 196,00 | 207,00 | 0,88% | 199,00 |
| 22.01.2025 | 201,80 | 205,20 | 194,00 | 205,20 | 1,89% | 10,00 |
| 21.01.2025 | 200,40 | 202,60 | 200,40 | 201,40 | -0,89% | 8,00 |
| 20.01.2025 | 192,00 | 204,00 | 192,00 | 203,20 | 8,37% | 72,00 |
| 17.01.2025 | 183,30 | 187,50 | 183,30 | 187,50 | 2,74% | - |
| 16.01.2025 | 177,40 | 182,50 | 177,40 | 182,50 | 2,87% | 1,00 |
| 15.01.2025 | 176,10 | 177,40 | 175,30 | 177,40 | -0,39% | - |
| 14.01.2025 | 177,20 | 181,40 | 177,20 | 178,10 | 1,37% | - |
| 13.01.2025 | 182,00 | 182,00 | 175,30 | 175,70 | -2,98% | 71,00 |
| 10.01.2025 | 179,60 | 181,10 | 179,60 | 181,10 | 0,84% | - |
| 09.01.2025 | 178,60 | 187,70 | 178,60 | 179,60 | 1,41% | 7,00 |
| 08.01.2025 | 173,50 | 177,10 | 172,10 | 177,10 | 1,78% | 300,00 |
| 07.01.2025 | 179,60 | 180,70 | 174,00 | 174,00 | -4,24% | 122,00 |
| 06.01.2025 | 178,00 | 182,40 | 176,60 | 181,70 | 4,37% | 595,00 |
| 03.01.2025 | 172,30 | 175,60 | 172,30 | 174,10 | 1,34% | - |
| 02.01.2025 | 167,30 | 172,10 | 167,30 | 171,80 | 2,32% | 99,00 |
| 30.12.2024 | 173,30 | 173,30 | 167,90 | 167,90 | -3,67% | 250,00 |
| 27.12.2024 | 171,70 | 174,30 | 171,70 | 174,30 | 1,75% | - |
| 23.12.2024 | 169,00 | 171,80 | 169,00 | 171,30 | 1,54% | 110,00 |
| 20.12.2024 | 169,20 | 169,40 | 167,40 | 168,70 | -0,71% | - |
| 19.12.2024 | 166,40 | 172,10 | 166,40 | 169,90 | 0,95% | 18,00 |
| 18.12.2024 | 170,40 | 171,40 | 168,30 | 168,30 | -0,53% | 23,00 |
| 17.12.2024 | 166,30 | 169,20 | 166,30 | 169,20 | 1,62% | - |
| 16.12.2024 | 170,20 | 170,20 | 166,50 | 166,50 | -0,77% | 90,00 |
| 13.12.2024 | 171,70 | 174,50 | 167,80 | 167,80 | -2,89% | 42,00 |
| 12.12.2024 | 177,70 | 180,30 | 172,80 | 172,80 | -5,37% | 10,00 |
| 11.12.2024 | 175,60 | 182,60 | 175,60 | 182,60 | 4,46% | 100,00 |
| 10.12.2024 | 181,00 | 181,00 | 174,80 | 174,80 | -5,97% | 20,00 |
| 09.12.2024 | 191,10 | 192,00 | 185,90 | 185,90 | 1,25% | 1,00 |
| 06.12.2024 | 186,80 | 186,80 | 183,60 | 183,60 | -3,62% | - |
| 05.12.2024 | 196,70 | 196,70 | 190,00 | 190,50 | -1,65% | - |
| 04.12.2024 | 191,70 | 193,70 | 191,70 | 193,70 | 2,27% | - |
| 03.12.2024 | 188,50 | 189,40 | 188,20 | 189,40 | -1,41% | 50,00 |
| 02.12.2024 | 193,00 | 193,70 | 192,10 | 192,10 | -1,49% | 31,00 |
| 29.11.2024 | 197,30 | 197,30 | 195,00 | 195,00 | -1,47% | - |
| 28.11.2024 | 197,10 | 197,90 | 197,10 | 197,90 | -0,25% | - |
| 27.11.2024 | 198,60 | 199,00 | 198,40 | 198,40 | -1,78% | 37,00 |
| 26.11.2024 | 208,40 | 208,40 | 202,00 | 202,00 | -4,36% | - |
| 25.11.2024 | 212,60 | 215,00 | 211,20 | 211,20 | -1,95% | - |
| 22.11.2024 | 214,20 | 216,00 | 214,20 | 215,40 | 1,32% | - |
| 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 |