82,575€
-0,03%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 82,20 | 82,50 | 81,95 | 81,95 | -0,79% | 50,00 |
| 29.04.2026 | 87,60 | 87,60 | 82,60 | 82,60 | -5,87% | 12,00 |
| 28.04.2026 | 80,75 | 87,75 | 80,35 | 87,75 | 7,93% | 1,00 |
| 27.04.2026 | 80,85 | 82,05 | 80,85 | 81,30 | -1,51% | 20,00 |
| 24.04.2026 | 84,40 | 84,40 | 80,85 | 82,55 | -2,88% | 148,00 |
| 23.04.2026 | 85,15 | 85,70 | 85,00 | 85,00 | -2,07% | 11,00 |
| 22.04.2026 | 87,80 | 87,80 | 86,80 | 86,80 | 0,06% | 2,00 |
| 21.04.2026 | 87,30 | 89,40 | 86,75 | 86,75 | -1,76% | 23,00 |
| 20.04.2026 | 90,15 | 91,00 | 88,30 | 88,30 | -5,16% | 89,00 |
| 17.04.2026 | 91,90 | 93,20 | 91,60 | 93,10 | -1,01% | 100,00 |
| 16.04.2026 | 90,55 | 94,05 | 90,55 | 94,05 | 2,67% | 120,00 |
| 15.04.2026 | 80,75 | 91,60 | 80,75 | 91,60 | 13,51% | 42,00 |
| 14.04.2026 | 78,30 | 80,70 | 78,30 | 80,70 | 6,11% | - |
| 13.04.2026 | 80,00 | 80,00 | 76,05 | 76,05 | -6,74% | 12,00 |
| 10.04.2026 | 76,80 | 81,55 | 76,80 | 81,55 | 5,09% | 1,00 |
| 09.04.2026 | 78,75 | 78,75 | 77,60 | 77,60 | -4,08% | 101,00 |
| 08.04.2026 | 79,60 | 80,90 | 77,30 | 80,90 | 7,79% | 154,00 |
| 07.04.2026 | 76,25 | 76,30 | 74,90 | 75,05 | 1,28% | 56,00 |
| 02.04.2026 | 70,20 | 74,50 | 70,20 | 74,10 | 1,51% | 42,00 |
| 01.04.2026 | 72,80 | 73,20 | 69,00 | 73,00 | 1,53% | 114,00 |
| 31.03.2026 | 71,10 | 71,90 | 70,30 | 71,90 | 4,81% | - |
| 30.03.2026 | 70,80 | 70,80 | 68,60 | 68,60 | -5,38% | 57,00 |
| 27.03.2026 | 74,10 | 74,10 | 72,50 | 72,50 | -4,10% | 11,00 |
| 26.03.2026 | 74,90 | 75,60 | 71,40 | 75,60 | 0,00% | 171,00 |
| 25.03.2026 | 74,50 | 76,90 | 74,50 | 75,60 | 3,85% | - |
| 24.03.2026 | 76,40 | 76,40 | 72,60 | 72,80 | -7,85% | 261,00 |
| 23.03.2026 | 75,90 | 79,40 | 74,60 | 79,00 | 1,15% | 65,00 |
| 20.03.2026 | 80,10 | 81,80 | 78,10 | 78,10 | -2,13% | - |
| 19.03.2026 | 85,90 | 85,90 | 78,00 | 79,80 | -12,88% | 308,00 |
| 18.03.2026 | 82,30 | 93,10 | 82,30 | 91,60 | 10,36% | 178,00 |
| 17.03.2026 | 79,20 | 83,00 | 77,50 | 83,00 | 4,40% | 268,00 |
| 16.03.2026 | 84,30 | 85,00 | 78,40 | 79,50 | 0,51% | 320,00 |
| 13.03.2026 | 78,70 | 79,10 | 77,90 | 79,10 | -0,75% | 62,00 |
| 12.03.2026 | 82,60 | 82,80 | 79,70 | 79,70 | -5,46% | 118,00 |
| 11.03.2026 | 85,70 | 86,10 | 84,30 | 84,30 | -4,85% | 201,00 |
| 10.03.2026 | 89,70 | 91,30 | 88,60 | 88,60 | -0,11% | 248,00 |
| 09.03.2026 | 87,10 | 91,40 | 86,60 | 88,70 | -3,17% | 287,00 |
| 06.03.2026 | 91,70 | 93,50 | 91,00 | 91,60 | -1,08% | 12,00 |
| 05.03.2026 | 90,20 | 93,00 | 87,10 | 92,60 | 5,59% | 66,00 |
| 04.03.2026 | 86,00 | 87,70 | 85,50 | 87,70 | 0,57% | 10,00 |
| 03.03.2026 | 88,80 | 88,80 | 87,20 | 87,20 | -3,22% | - |
| 02.03.2026 | 88,50 | 91,10 | 88,50 | 90,10 | -3,01% | 118,00 |
| 27.02.2026 | 83,00 | 94,10 | 83,00 | 92,90 | 12,06% | 233,00 |
| 26.02.2026 | 83,40 | 83,40 | 80,60 | 82,90 | -0,96% | 134,00 |
| 25.02.2026 | 79,30 | 83,70 | 79,30 | 83,70 | 4,49% | 166,00 |
| 24.02.2026 | 79,50 | 80,10 | 78,00 | 80,10 | -1,11% | 67,00 |
| 23.02.2026 | 82,80 | 82,80 | 81,00 | 81,00 | -4,03% | - |
| 20.02.2026 | 84,20 | 84,40 | 83,70 | 84,40 | -2,31% | 10,00 |
| 19.02.2026 | 82,30 | 86,40 | 82,30 | 86,40 | 4,85% | 99,00 |
| 18.02.2026 | 83,00 | 83,70 | 82,40 | 82,40 | -0,84% | 30,00 |
| 17.02.2026 | 83,90 | 84,80 | 83,10 | 83,10 | -2,12% | 210,00 |
| 16.02.2026 | 85,70 | 85,70 | 84,80 | 84,90 | -1,05% | 266,00 |
| 13.02.2026 | 84,90 | 86,50 | 84,90 | 85,80 | -0,58% | 7,00 |
| 12.02.2026 | 86,70 | 86,80 | 85,60 | 86,30 | -1,71% | 61,00 |
| 11.02.2026 | 93,00 | 93,00 | 87,80 | 87,80 | -7,29% | 120,00 |
| 10.02.2026 | 94,00 | 94,70 | 93,00 | 94,70 | -0,73% | 120,00 |
| 09.02.2026 | 90,70 | 95,40 | 89,80 | 95,40 | 9,15% | 189,00 |
| 06.02.2026 | 88,60 | 88,60 | 86,10 | 87,40 | -2,56% | 286,00 |
| 05.02.2026 | 89,00 | 90,50 | 88,00 | 89,70 | 0,90% | 100,00 |
| 04.02.2026 | 92,30 | 92,30 | 88,90 | 88,90 | -4,00% | 145,00 |
| 03.02.2026 | 95,70 | 95,70 | 92,60 | 92,60 | -4,24% | 22,00 |
| 02.02.2026 | 97,80 | 97,90 | 96,50 | 96,70 | -2,62% | 22,00 |
| 30.01.2026 | 98,80 | 99,70 | 97,90 | 99,30 | -1,10% | 40,00 |
| 29.01.2026 | 100,40 | 100,60 | 99,00 | 100,40 | -1,57% | 117,00 |
| 28.01.2026 | 101,40 | 102,00 | 101,40 | 102,00 | 1,59% | 21,00 |
| 27.01.2026 | 104,60 | 104,60 | 100,40 | 100,40 | -4,38% | 20,00 |
| 26.01.2026 | 102,20 | 106,00 | 102,20 | 105,00 | 2,94% | 1.449,00 |
| 23.01.2026 | 103,00 | 103,00 | 101,40 | 102,00 | 0,00% | 150,00 |
| 22.01.2026 | 105,00 | 105,80 | 101,00 | 102,00 | -0,97% | 499,00 |
| 21.01.2026 | 103,00 | 103,00 | 98,00 | 103,00 | -1,72% | 297,00 |
| 20.01.2026 | 114,60 | 114,60 | 104,40 | 104,80 | -15,89% | 678,00 |
| 19.01.2026 | 125,20 | 125,20 | 124,20 | 124,60 | -2,81% | 317,00 |
| 16.01.2026 | 125,00 | 128,20 | 125,00 | 128,20 | 2,23% | 55,00 |
| 15.01.2026 | 126,00 | 127,60 | 125,40 | 125,40 | -1,10% | 40,00 |
| 14.01.2026 | 129,40 | 129,40 | 126,80 | 126,80 | -2,91% | 81,00 |
| 13.01.2026 | 130,80 | 133,60 | 130,60 | 130,60 | -0,91% | 20,00 |
| 12.01.2026 | 127,20 | 131,80 | 127,00 | 131,80 | 2,81% | 13,00 |
| 09.01.2026 | 126,00 | 128,20 | 126,00 | 128,20 | 1,10% | - |
| 08.01.2026 | 126,20 | 128,00 | 125,80 | 126,80 | 0,79% | 31,00 |
| 07.01.2026 | 126,60 | 127,00 | 125,80 | 125,80 | -2,33% | 34,00 |
| 06.01.2026 | 127,80 | 129,00 | 127,40 | 128,80 | 1,26% | 23,00 |
| 05.01.2026 | 126,20 | 129,60 | 126,20 | 127,20 | -1,09% | 109,00 |
| 02.01.2026 | 127,20 | 130,20 | 127,20 | 128,60 | 0,63% | 56,00 |
| 30.12.2025 | 126,40 | 128,20 | 126,40 | 127,80 | 0,00% | 10,00 |
| 29.12.2025 | 125,20 | 127,80 | 125,20 | 127,80 | -0,62% | 160,00 |
| 23.12.2025 | 122,40 | 128,60 | 122,40 | 128,60 | 3,88% | 54,00 |
| 22.12.2025 | 123,60 | 125,20 | 123,60 | 123,80 | -0,16% | 325,00 |
| 19.12.2025 | 125,20 | 126,80 | 123,80 | 124,00 | -1,12% | 106,00 |
| 18.12.2025 | 121,40 | 125,40 | 121,40 | 125,40 | 2,45% | 77,00 |
| 17.12.2025 | 121,40 | 122,80 | 121,40 | 122,40 | -0,33% | - |
| 16.12.2025 | 121,40 | 122,80 | 121,40 | 122,80 | -2,38% | - |
| 15.12.2025 | 126,40 | 126,40 | 125,20 | 125,80 | -2,93% | 59,00 |
| 12.12.2025 | 128,40 | 130,60 | 128,40 | 129,60 | 1,09% | - |
| 11.12.2025 | 127,20 | 128,80 | 127,20 | 128,20 | -0,16% | 18,00 |
| 10.12.2025 | 124,80 | 128,40 | 124,80 | 128,40 | 2,39% | - |
| 09.12.2025 | 128,00 | 129,80 | 125,40 | 125,40 | -2,94% | 70,00 |
| 08.12.2025 | 133,40 | 133,40 | 128,60 | 129,20 | -3,73% | 18,00 |
| 05.12.2025 | 138,00 | 138,00 | 134,20 | 134,20 | -0,15% | 152,00 |
| 04.12.2025 | 131,40 | 135,00 | 131,40 | 134,40 | 3,23% | 21,00 |
| 03.12.2025 | 133,60 | 133,60 | 130,00 | 130,20 | -0,46% | 30,00 |