195,100€
0,46%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 197,50 | 198,90 | 192,90 | 194,30 | 0,05% | 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% | - |
| 26.05.2025 | 196,40 | 198,40 | 195,40 | 195,40 | -0,10% | 140,00 |
| 23.05.2025 | 198,20 | 198,40 | 195,60 | 195,60 | -1,91% | 3,00 |
| 22.05.2025 | 200,50 | 203,00 | 199,40 | 199,40 | -0,80% | - |
| 21.05.2025 | 202,00 | 205,00 | 199,40 | 201,00 | -1,71% | 66,00 |
| 20.05.2025 | 203,50 | 204,50 | 203,50 | 204,50 | 0,74% | - |
| 19.05.2025 | 200,00 | 203,50 | 200,00 | 203,00 | 0,74% | 6,00 |
| 16.05.2025 | 199,60 | 204,50 | 199,60 | 201,50 | 0,50% | 58,00 |
| 15.05.2025 | 205,50 | 205,50 | 200,50 | 200,50 | -3,14% | 5,00 |
| 14.05.2025 | 201,00 | 207,50 | 201,00 | 207,00 | 0,49% | 65,00 |
| 13.05.2025 | 200,00 | 206,00 | 199,00 | 206,00 | 3,94% | - |
| 12.05.2025 | 209,00 | 209,00 | 193,20 | 198,20 | -5,17% | 83,00 |
| 09.05.2025 | 201,00 | 209,00 | 201,00 | 209,00 | 3,47% | 19,00 |
| 08.05.2025 | 207,50 | 209,00 | 202,00 | 202,00 | -1,46% | 70,00 |
| 07.05.2025 | 204,50 | 206,50 | 203,50 | 205,00 | 0,24% | 13,00 |
| 06.05.2025 | 205,50 | 207,00 | 204,50 | 204,50 | -1,68% | - |
| 05.05.2025 | 204,00 | 208,00 | 204,00 | 208,00 | 0,97% | - |
| 02.05.2025 | 203,00 | 206,00 | 202,00 | 206,00 | 4,67% | 129,00 |
| 30.04.2025 | 200,50 | 205,50 | 196,80 | 196,80 | -1,60% | 25,00 |
| 29.04.2025 | 194,80 | 200,00 | 194,20 | 200,00 | 1,73% | 16,00 |
| 28.04.2025 | 197,80 | 202,00 | 196,60 | 196,60 | -1,01% | 40,00 |
| 25.04.2025 | 190,40 | 200,50 | 190,40 | 198,60 | 4,42% | 127,00 |
| 24.04.2025 | 188,20 | 190,20 | 187,20 | 190,20 | -0,73% | - |
| 23.04.2025 | 192,00 | 192,20 | 187,80 | 191,60 | 1,91% | - |
| 22.04.2025 | 190,60 | 190,60 | 188,00 | 188,00 | -0,84% | 60,00 |
| 17.04.2025 | 198,00 | 198,00 | 189,60 | 189,60 | 1,72% | 22,00 |
| 16.04.2025 | 183,80 | 187,00 | 183,80 | 186,40 | 0,65% | 2,00 |
| 15.04.2025 | 174,40 | 185,20 | 174,40 | 185,20 | 6,19% | 20,00 |
| 14.04.2025 | 176,00 | 176,20 | 173,80 | 174,40 | 0,93% | 42,00 |
| 11.04.2025 | 174,00 | 176,40 | 171,40 | 172,80 | -1,03% | 10,00 |
| 10.04.2025 | 183,80 | 183,80 | 174,60 | 174,60 | -3,00% | 98,00 |
| 09.04.2025 | 169,40 | 180,00 | 169,40 | 180,00 | 1,69% | 100,00 |
| 08.04.2025 | 171,20 | 177,00 | 168,60 | 177,00 | 4,86% | 28,00 |
| 07.04.2025 | 152,20 | 176,00 | 152,20 | 168,80 | 1,02% | 31,00 |
| 04.04.2025 | 177,60 | 177,60 | 167,10 | 167,10 | -5,16% | - |
| 03.04.2025 | 157,70 | 179,70 | 157,70 | 176,20 | 11,73% | 207,00 |
| 02.04.2025 | 158,10 | 158,10 | 155,00 | 157,70 | 0,90% | - |
| 01.04.2025 | 158,70 | 158,70 | 156,30 | 156,30 | 0,00% | 23,00 |
| 31.03.2025 | 156,80 | 157,70 | 153,30 | 156,30 | 0,26% | 103,00 |
| 28.03.2025 | 156,70 | 156,70 | 154,70 | 155,90 | -1,45% | - |
| 27.03.2025 | 156,00 | 159,00 | 155,60 | 158,20 | -0,57% | 273,00 |
| 26.03.2025 | 161,00 | 161,00 | 158,70 | 159,10 | -0,87% | 20,00 |
| 25.03.2025 | 161,80 | 163,60 | 160,10 | 160,50 | -2,19% | - |
| 24.03.2025 | 162,50 | 164,80 | 162,50 | 164,10 | 2,50% | 23,00 |
| 21.03.2025 | 164,20 | 164,20 | 156,60 | 160,10 | -3,44% | 241,00 |
| 20.03.2025 | 164,50 | 166,60 | 163,80 | 165,80 | 0,79% | 206,00 |
| 19.03.2025 | 172,30 | 172,30 | 164,50 | 164,50 | -6,48% | 123,00 |
| 18.03.2025 | 174,40 | 179,50 | 173,80 | 175,90 | -0,23% | - |
| 17.03.2025 | 172,50 | 176,30 | 171,20 | 176,30 | 3,83% | 38,00 |
| 14.03.2025 | 169,60 | 169,80 | 167,80 | 169,80 | 0,65% | 15,00 |
| 13.03.2025 | 173,30 | 173,30 | 168,70 | 168,70 | -5,60% | 304,00 |
| 12.03.2025 | 183,60 | 183,60 | 178,70 | 178,70 | -2,46% | 23,00 |
| 11.03.2025 | 184,60 | 192,80 | 182,80 | 183,20 | 0,05% | 35,00 |
| 10.03.2025 | 197,10 | 197,10 | 183,10 | 183,10 | -3,73% | 144,00 |
| 07.03.2025 | 192,00 | 192,00 | 190,20 | 190,20 | -0,63% | 16,00 |
| 06.03.2025 | 199,70 | 200,20 | 191,40 | 191,40 | -0,88% | 14,00 |
| 05.03.2025 | 189,10 | 199,70 | 189,10 | 193,10 | 2,44% | - |
| 04.03.2025 | 203,40 | 203,40 | 186,00 | 188,50 | -10,07% | 69,00 |
| 03.03.2025 | 198,00 | 209,60 | 198,00 | 209,60 | 5,22% | 38,00 |
| 28.02.2025 | 204,60 | 204,60 | 199,20 | 199,20 | -6,13% | 27,00 |
| 27.02.2025 | 208,20 | 212,20 | 206,20 | 212,20 | 1,63% | 20,00 |
| 26.02.2025 | 209,80 | 210,20 | 205,40 | 208,80 | -0,76% | 17,00 |
| 25.02.2025 | 219,40 | 219,40 | 210,40 | 210,40 | -3,93% | 34,00 |
| 24.02.2025 | 211,40 | 219,00 | 209,80 | 219,00 | 4,39% | 182,00 |
| 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% | - |