89,225€
3,69%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 85,50 | 91,25 | 85,50 | 89,05 | 3,49% | 193,00 |
| 04.11.2026 | 79,15 | 86,05 | 79,15 | 86,05 | 8,04% | 29,00 |
| 03.11.2026 | 78,70 | 79,65 | 78,70 | 79,65 | -0,31% | - |
| 02.11.2026 | 80,55 | 80,65 | 79,20 | 79,90 | -1,90% | 11,00 |
| 30.10.2026 | 81,45 | 82,10 | 81,45 | 81,45 | -1,21% | - |
| 29.10.2026 | 79,00 | 82,45 | 78,40 | 82,45 | 1,23% | 71,00 |
| 28.10.2026 | 81,70 | 81,70 | 80,80 | 81,45 | 0,06% | - |
| 27.10.2026 | 83,35 | 83,85 | 81,25 | 81,40 | 1,81% | 38,00 |
| 26.10.2026 | 84,10 | 84,10 | 79,95 | 79,95 | -3,44% | 70,00 |
| 23.10.2026 | 81,60 | 82,80 | 81,60 | 82,80 | 0,06% | 21,00 |
| 22.10.2026 | 82,80 | 83,35 | 82,10 | 82,75 | -1,49% | 61,00 |
| 21.10.2026 | 79,05 | 84,00 | 79,05 | 84,00 | 6,06% | 284,00 |
| 20.10.2026 | 78,20 | 79,95 | 78,20 | 79,20 | 1,28% | 110,00 |
| 19.10.2026 | 77,10 | 78,20 | 76,40 | 78,20 | 2,76% | 661,00 |
| 16.10.2026 | 72,65 | 80,05 | 72,65 | 76,10 | 4,89% | 49,00 |
| 15.10.2026 | 70,00 | 72,55 | 69,80 | 72,55 | 3,94% | 36,00 |
| 14.10.2026 | 68,20 | 69,95 | 68,20 | 69,80 | 2,95% | 20,00 |
| 13.10.2026 | 67,00 | 67,80 | 67,00 | 67,80 | -0,29% | 7.507,00 |
| 12.10.2026 | 68,05 | 68,30 | 68,00 | 68,00 | 0,37% | 18,00 |
| 09.10.2026 | 68,15 | 68,15 | 67,60 | 67,75 | 0,00% | - |
| 08.10.2026 | 67,90 | 67,90 | 67,35 | 67,75 | -0,22% | 7,00 |
| 07.10.2026 | 67,85 | 67,90 | 67,55 | 67,90 | -1,45% | - |
| 06.10.2026 | 68,95 | 68,95 | 68,35 | 68,90 | -1,64% | 20,00 |
| 05.10.2026 | 68,15 | 70,05 | 68,15 | 70,05 | 3,09% | 29,00 |
| 02.10.2026 | 68,45 | 68,55 | 67,95 | 67,95 | 0,74% | 33,00 |
| 01.10.2026 | 67,40 | 69,40 | 67,40 | 67,45 | -0,22% | 2,00 |
| 30.09.2026 | 72,85 | 72,85 | 67,60 | 67,60 | -8,09% | 539,00 |
| 29.09.2026 | 73,10 | 73,55 | 72,60 | 73,55 | 1,03% | - |
| 28.09.2026 | 72,60 | 73,05 | 72,60 | 72,80 | 0,34% | 37,00 |
| 25.09.2026 | 69,60 | 72,55 | 68,85 | 72,55 | 6,14% | 65,00 |
| 24.09.2026 | 70,45 | 70,85 | 68,35 | 68,35 | -4,34% | 30,00 |
| 23.09.2026 | 75,80 | 75,80 | 70,40 | 71,45 | -6,05% | 50,00 |
| 22.09.2026 | 74,95 | 76,15 | 74,90 | 76,05 | 1,54% | 64,00 |
| 21.09.2026 | 75,70 | 76,55 | 74,90 | 74,90 | -2,98% | 76,00 |
| 18.09.2026 | 77,10 | 77,20 | 77,10 | 77,20 | -0,96% | - |
| 17.09.2026 | 77,95 | 77,95 | 77,95 | 77,95 | 0,78% | 6,00 |
| 16.09.2026 | 76,85 | 78,45 | 76,70 | 77,35 | 1,64% | 74,00 |
| 15.09.2026 | 75,55 | 76,10 | 75,55 | 76,10 | -0,78% | - |
| 14.09.2026 | 75,85 | 77,50 | 75,85 | 76,70 | -0,97% | 20,00 |
| 11.09.2026 | 78,45 | 78,65 | 77,45 | 77,45 | -1,09% | 251,00 |
| 10.09.2026 | 81,10 | 81,60 | 78,30 | 78,30 | -3,87% | - |
| 09.09.2026 | 81,30 | 81,95 | 81,30 | 81,45 | -1,69% | 29,00 |
| 08.09.2026 | 81,75 | 82,85 | 81,75 | 82,85 | -1,02% | 8,00 |
| 07.09.2026 | 83,45 | 83,70 | 82,20 | 83,70 | -0,89% | - |
| 04.09.2026 | 82,30 | 84,45 | 81,95 | 84,45 | 2,86% | 10,00 |
| 03.09.2026 | 81,20 | 82,10 | 79,80 | 82,10 | 0,86% | 249,00 |
| 02.09.2026 | 84,00 | 84,00 | 81,40 | 81,40 | -2,22% | 295,00 |
| 01.09.2026 | 86,75 | 86,75 | 82,80 | 83,25 | -5,72% | 10,00 |
| 31.08.2026 | 86,60 | 88,30 | 86,60 | 88,30 | 0,68% | 50,00 |
| 28.08.2026 | 86,95 | 88,65 | 86,95 | 87,70 | 0,06% | - |
| 27.08.2026 | 83,35 | 87,65 | 83,35 | 87,65 | 3,54% | 8,00 |
| 26.08.2026 | 81,55 | 84,65 | 81,55 | 84,65 | 1,50% | - |
| 25.08.2026 | 81,90 | 83,40 | 81,90 | 83,40 | 1,52% | - |
| 24.08.2026 | 82,50 | 83,35 | 82,15 | 82,15 | -0,60% | - |
| 21.08.2026 | 81,80 | 82,65 | 81,80 | 82,65 | -0,36% | 16,00 |
| 20.08.2026 | 81,40 | 82,95 | 81,40 | 82,95 | 0,61% | - |
| 19.08.2026 | 82,00 | 82,45 | 81,05 | 82,45 | -0,66% | 117,00 |
| 18.08.2026 | 85,65 | 85,65 | 81,65 | 83,00 | -3,21% | 185,00 |
| 17.08.2026 | 85,40 | 87,05 | 84,95 | 85,75 | 0,82% | 187,00 |
| 14.08.2026 | 84,75 | 87,60 | 84,75 | 85,05 | 1,25% | 90,00 |
| 13.08.2026 | 85,40 | 86,15 | 84,00 | 84,00 | 0,06% | - |
| 12.08.2026 | 83,30 | 84,05 | 82,15 | 83,95 | 1,14% | 30,00 |
| 11.08.2026 | 85,65 | 85,65 | 83,00 | 83,00 | -5,03% | 8,00 |
| 10.08.2026 | 86,80 | 89,20 | 86,80 | 87,40 | 0,00% | 31,00 |
| 07.08.2026 | 84,55 | 87,40 | 84,55 | 87,40 | 2,40% | 36,00 |
| 06.08.2026 | 83,90 | 86,10 | 83,90 | 85,35 | 1,37% | 15,00 |
| 05.08.2026 | 84,00 | 84,55 | 84,00 | 84,20 | -0,53% | 20,00 |
| 04.08.2026 | 84,40 | 85,45 | 83,80 | 84,65 | -0,41% | 26,00 |
| 03.08.2026 | 82,35 | 85,00 | 82,35 | 85,00 | 2,04% | 1,00 |
| 31.07.2026 | 82,15 | 83,90 | 82,15 | 83,30 | -2,40% | 3,00 |
| 30.07.2026 | 80,25 | 85,35 | 80,25 | 85,35 | 5,63% | - |
| 29.07.2026 | 80,30 | 80,80 | 80,30 | 80,80 | -1,46% | - |
| 28.07.2026 | 82,30 | 84,05 | 82,00 | 82,00 | -2,44% | 31,00 |
| 27.07.2026 | 83,55 | 84,80 | 83,55 | 84,05 | 1,02% | 30,00 |
| 24.07.2026 | 83,75 | 85,10 | 83,20 | 83,20 | 2,46% | 32,00 |
| 23.07.2026 | 83,75 | 83,75 | 81,15 | 81,20 | -6,24% | 9,00 |
| 22.07.2026 | 86,50 | 86,60 | 85,60 | 86,60 | -2,31% | 9,00 |
| 21.07.2026 | 87,30 | 88,65 | 87,30 | 88,65 | 0,68% | 2,00 |
| 20.07.2026 | 86,50 | 88,05 | 86,50 | 88,05 | 1,15% | 1,00 |
| 17.07.2026 | 88,25 | 88,75 | 87,05 | 87,05 | -0,40% | - |
| 16.07.2026 | 84,20 | 87,40 | 84,20 | 87,40 | -1,91% | 14,00 |
| 15.07.2026 | 84,10 | 89,10 | 84,10 | 89,10 | 9,26% | 100,00 |
| 14.07.2026 | 84,80 | 84,80 | 81,55 | 81,55 | -3,95% | - |
| 13.07.2026 | 83,15 | 84,90 | 83,15 | 84,90 | 1,37% | - |
| 10.07.2026 | 82,60 | 83,75 | 82,45 | 83,75 | 0,06% | - |
| 09.07.2026 | 83,80 | 84,00 | 82,95 | 83,70 | 0,06% | 100,00 |
| 08.07.2026 | 85,40 | 85,40 | 83,00 | 83,65 | -4,29% | 18,00 |
| 07.07.2026 | 88,45 | 88,50 | 87,40 | 87,40 | 1,45% | - |
| 06.07.2026 | 90,75 | 92,45 | 86,15 | 86,15 | -5,85% | 63,00 |
| 03.07.2026 | 88,00 | 91,50 | 86,70 | 91,50 | 5,17% | 75,00 |
| 02.07.2026 | 84,15 | 87,00 | 83,50 | 87,00 | 3,63% | 30,00 |
| 01.07.2026 | 83,50 | 84,45 | 83,50 | 83,95 | -0,18% | - |
| 30.06.2026 | 82,15 | 84,10 | 82,15 | 84,10 | 0,12% | 3,00 |
| 29.06.2026 | 84,35 | 84,35 | 82,15 | 84,00 | 4,48% | 59,00 |
| 26.06.2026 | 81,60 | 82,45 | 80,40 | 80,40 | -5,80% | - |
| 25.06.2026 | 80,30 | 85,35 | 80,15 | 85,35 | 7,83% | 189,00 |
| 24.06.2026 | 78,40 | 79,15 | 78,00 | 79,15 | 0,32% | 2,00 |
| 23.06.2026 | 78,85 | 79,15 | 78,15 | 78,90 | -2,23% | 83,00 |
| 22.06.2026 | 80,25 | 80,70 | 80,15 | 80,70 | 0,62% | 2,00 |
| 19.06.2026 | 78,65 | 80,20 | 78,50 | 80,20 | 1,78% | 100,00 |