76,325€
1,90%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 79,45 | 79,45 | 78,65 | 78,80 | -2,54% | - |
| 17.06.2026 | 78,45 | 80,85 | 78,25 | 80,85 | 3,59% | 106,00 |
| 16.06.2026 | 80,30 | 80,75 | 78,05 | 78,05 | -6,19% | 163,00 |
| 15.06.2026 | 81,30 | 83,50 | 81,30 | 83,20 | 5,85% | 16,00 |
| 12.06.2026 | 75,50 | 80,90 | 75,50 | 78,60 | 4,31% | 246,00 |
| 11.06.2026 | 74,80 | 77,30 | 74,45 | 75,35 | 1,14% | 142,00 |
| 10.06.2026 | 76,65 | 76,65 | 73,00 | 74,50 | -2,55% | 99,00 |
| 09.06.2026 | 77,45 | 77,45 | 76,40 | 76,45 | 0,86% | 113,00 |
| 08.06.2026 | 77,80 | 77,80 | 75,80 | 75,80 | -3,75% | 7,00 |
| 05.06.2026 | 79,35 | 81,05 | 78,75 | 78,75 | -2,78% | 134,00 |
| 04.06.2026 | 79,15 | 81,00 | 79,15 | 81,00 | 1,25% | 1,00 |
| 03.06.2026 | 82,35 | 82,35 | 80,00 | 80,00 | -4,31% | 621,00 |
| 02.06.2026 | 85,15 | 86,65 | 82,35 | 83,60 | -0,83% | 186,00 |
| 01.06.2026 | 85,55 | 86,40 | 84,30 | 84,30 | -4,31% | 776,00 |
| 29.05.2026 | 86,30 | 88,10 | 84,15 | 88,10 | 2,03% | 286,00 |
| 28.05.2026 | 83,05 | 86,35 | 83,05 | 86,35 | 4,35% | 12,00 |
| 27.05.2026 | 80,25 | 82,75 | 80,25 | 82,75 | 2,67% | 106,00 |
| 26.05.2026 | 81,05 | 81,50 | 80,40 | 80,60 | -1,16% | 55,00 |
| 25.05.2026 | 79,60 | 82,20 | 79,60 | 81,55 | 1,94% | 1,00 |
| 22.05.2026 | 81,75 | 81,75 | 80,00 | 80,00 | -2,91% | 6,00 |
| 21.05.2026 | 78,55 | 82,40 | 78,55 | 82,40 | 4,83% | 71,00 |
| 20.05.2026 | 79,45 | 79,80 | 76,95 | 78,60 | -1,07% | 114,00 |
| 19.05.2026 | 79,80 | 82,65 | 79,45 | 79,45 | -1,55% | 6,00 |
| 18.05.2026 | 81,15 | 81,15 | 79,40 | 80,70 | -1,59% | 18,00 |
| 15.05.2026 | 86,65 | 87,35 | 82,00 | 82,00 | -4,76% | 12,00 |
| 14.05.2026 | 82,25 | 88,40 | 82,25 | 86,10 | 5,51% | 81,00 |
| 13.05.2026 | 79,35 | 82,80 | 78,75 | 81,60 | 6,32% | 38,00 |
| 12.05.2026 | 76,95 | 76,95 | 76,05 | 76,75 | -1,85% | 90,00 |
| 11.05.2026 | 80,05 | 80,45 | 78,20 | 78,20 | 1,43% | - |
| 08.05.2026 | 77,80 | 77,90 | 77,10 | 77,10 | -2,96% | 18,00 |
| 07.05.2026 | 78,35 | 80,85 | 78,35 | 79,45 | -0,87% | 150,00 |
| 06.05.2026 | 78,85 | 83,25 | 78,85 | 80,15 | 0,19% | 1,00 |