91,375€
5,03%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 81,75 | 81,80 | 78,40 | 80,00 | -3,26% | 53,00 |
| 04.05.2026 | 82,00 | 84,60 | 81,95 | 82,70 | 0,92% | 61,00 |
| 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 |