250,800€
4,94%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 238,80 | 254,70 | 235,50 | 250,80 | 4,94% | 1,00 |
| 22.04.2024 | 227,40 | 239,00 | 227,40 | 239,00 | 5,29% | 21,00 |
| 19.04.2024 | 225,20 | 227,00 | 225,20 | 227,00 | -1,30% | - |
| 18.04.2024 | 228,80 | 230,80 | 228,80 | 230,00 | 0,70% | 42,00 |
| 17.04.2024 | 225,00 | 228,40 | 225,00 | 228,40 | 0,71% | - |
| 16.04.2024 | 221,80 | 226,80 | 221,80 | 226,80 | -0,26% | - |
| 15.04.2024 | 223,80 | 227,40 | 223,80 | 227,40 | 0,26% | - |
| 12.04.2024 | 230,60 | 230,60 | 226,80 | 226,80 | -0,53% | - |
| 11.04.2024 | 225,80 | 228,00 | 224,60 | 228,00 | 2,52% | - |
| 10.04.2024 | 229,00 | 229,00 | 222,40 | 222,40 | -7,33% | - |
| 09.04.2024 | 241,40 | 241,40 | 240,00 | 240,00 | -1,96% | - |
| 08.04.2024 | 240,40 | 244,80 | 240,40 | 244,80 | 3,38% | 21,00 |
| 05.04.2024 | 230,40 | 236,80 | 230,40 | 236,80 | 1,72% | - |
| 04.04.2024 | 233,00 | 237,20 | 232,80 | 232,80 | -0,34% | - |
| 03.04.2024 | 224,80 | 233,60 | 224,80 | 233,60 | 2,82% | 25,00 |
| 02.04.2024 | 235,20 | 235,20 | 220,00 | 227,20 | -3,97% | 25,00 |
| 28.03.2024 | 235,20 | 236,60 | 234,40 | 236,60 | 1,63% | 177,00 |
| 27.03.2024 | 235,80 | 237,60 | 232,80 | 232,80 | 1,39% | 12,00 |
| 26.03.2024 | 230,00 | 230,80 | 228,00 | 229,60 | 1,15% | 15,00 |
| 25.03.2024 | 237,20 | 239,60 | 227,00 | 227,00 | -5,02% | 203,00 |
| 22.03.2024 | 231,60 | 239,00 | 231,60 | 239,00 | 2,75% | 25,00 |
| 21.03.2024 | 225,80 | 232,60 | 224,60 | 232,60 | 3,29% | 114,00 |
| 20.03.2024 | 223,40 | 225,20 | 222,40 | 225,20 | 0,18% | - |
| 19.03.2024 | 221,00 | 224,80 | 218,80 | 224,80 | 2,65% | 31,00 |
| 18.03.2024 | 216,60 | 219,00 | 216,60 | 219,00 | 3,89% | 1,00 |
| 15.03.2024 | 206,20 | 212,20 | 206,20 | 210,80 | 5,29% | - |
| 14.03.2024 | 200,60 | 201,80 | 200,20 | 200,20 | -3,29% | - |
| 13.03.2024 | 206,60 | 207,00 | 206,20 | 207,00 | 0,29% | - |
| 12.03.2024 | 201,00 | 215,60 | 201,00 | 206,40 | 4,14% | 40,00 |
| 11.03.2024 | 193,90 | 202,20 | 193,90 | 198,20 | 0,30% | 40,00 |
| 08.03.2024 | 190,70 | 197,60 | 189,60 | 197,60 | 3,24% | 16,00 |
| 07.03.2024 | 183,80 | 191,40 | 182,80 | 191,40 | 6,51% | - |
| 06.03.2024 | 183,80 | 186,30 | 179,70 | 179,70 | -3,65% | 51,00 |
| 05.03.2024 | 181,10 | 186,50 | 181,10 | 186,50 | 2,08% | - |
| 04.03.2024 | 192,10 | 192,10 | 182,70 | 182,70 | -4,74% | 10,00 |
| 01.03.2024 | 193,80 | 193,80 | 191,80 | 191,80 | -0,16% | 50,00 |
| 29.02.2024 | 192,00 | 193,70 | 192,00 | 192,10 | 0,16% | 1,00 |
| 28.02.2024 | 191,90 | 192,00 | 191,80 | 191,80 | -3,03% | - |
| 27.02.2024 | 196,30 | 197,80 | 196,30 | 197,80 | 2,06% | - |
| 26.02.2024 | 194,80 | 194,80 | 192,80 | 193,80 | -2,76% | 25,00 |
| 23.02.2024 | 202,40 | 202,40 | 199,30 | 199,30 | -3,06% | 10,00 |
| 22.02.2024 | 200,40 | 205,60 | 200,40 | 205,60 | 3,58% | 132,00 |
| 21.02.2024 | 199,20 | 199,40 | 197,90 | 198,50 | 0,61% | 4,00 |
| 20.02.2024 | 198,60 | 200,20 | 197,30 | 197,30 | -0,40% | 3,00 |
| 19.02.2024 | 198,40 | 199,60 | 198,10 | 198,10 | -0,85% | - |
| 16.02.2024 | 194,90 | 202,00 | 194,90 | 199,80 | 3,63% | 60,00 |
| 15.02.2024 | 187,30 | 192,80 | 187,30 | 192,80 | 2,88% | - |
| 14.02.2024 | 186,00 | 187,40 | 184,70 | 187,40 | 1,85% | - |
| 13.02.2024 | 188,10 | 188,10 | 182,40 | 184,00 | -2,44% | 54,00 |
| 12.02.2024 | 190,80 | 192,50 | 187,90 | 188,60 | 1,13% | 15,00 |
| 09.02.2024 | 189,00 | 189,00 | 186,50 | 186,50 | -1,79% | - |
| 08.02.2024 | 187,10 | 190,70 | 187,10 | 189,90 | -1,04% | - |
| 07.02.2024 | 197,70 | 197,70 | 190,00 | 191,90 | -5,09% | 9,00 |
| 06.02.2024 | 201,20 | 203,00 | 201,20 | 202,20 | 2,54% | 20,00 |
| 05.02.2024 | 198,00 | 201,60 | 197,20 | 197,20 | 2,02% | 92,00 |
| 02.02.2024 | 200,80 | 203,00 | 193,30 | 193,30 | -3,74% | 29,00 |
| 01.02.2024 | 197,60 | 200,80 | 196,00 | 200,80 | 1,16% | 164,00 |
| 31.01.2024 | 193,20 | 198,50 | 193,20 | 198,50 | 4,97% | 1,00 |
| 30.01.2024 | 187,40 | 189,10 | 187,40 | 189,10 | 0,16% | 12,00 |
| 29.01.2024 | 183,30 | 188,80 | 182,70 | 188,80 | 4,31% | 81,00 |
| 26.01.2024 | 182,20 | 182,20 | 181,00 | 181,00 | -3,62% | 100,00 |
| 25.01.2024 | 187,60 | 187,80 | 187,60 | 187,80 | -1,31% | 50,00 |
| 24.01.2024 | 186,00 | 190,30 | 186,00 | 190,30 | 3,59% | 135,00 |
| 23.01.2024 | 178,10 | 185,00 | 178,10 | 183,70 | 2,57% | 101,00 |
| 22.01.2024 | 172,10 | 179,10 | 172,10 | 179,10 | 7,44% | 89,00 |
| 19.01.2024 | 163,80 | 166,70 | 163,80 | 166,70 | 1,89% | 10,00 |
| 18.01.2024 | 163,60 | 163,60 | 163,60 | 163,60 | 3,74% | - |
| 17.01.2024 | 157,70 | 157,70 | 157,70 | 157,70 | -0,19% | - |
| 16.01.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -1,86% | - |
| 15.01.2024 | 161,90 | 161,90 | 161,00 | 161,00 | -0,74% | 30,00 |
| 12.01.2024 | 158,60 | 162,20 | 158,60 | 162,20 | 0,75% | 83,00 |
| 11.01.2024 | 161,00 | 161,00 | 161,00 | 161,00 | -0,12% | - |
| 10.01.2024 | 163,60 | 163,60 | 161,20 | 161,20 | -1,95% | 16,00 |
| 09.01.2024 | 166,00 | 166,00 | 164,40 | 164,40 | 3,27% | 10,00 |
| 08.01.2024 | 159,20 | 159,20 | 159,20 | 159,20 | 0,32% | - |
| 05.01.2024 | 165,70 | 165,70 | 158,70 | 158,70 | -3,64% | 100,00 |
| 04.01.2024 | 164,70 | 164,70 | 164,70 | 164,70 | -0,66% | - |
| 03.01.2024 | 169,10 | 169,10 | 165,80 | 165,80 | -2,70% | 40,00 |
| 02.01.2024 | 180,00 | 180,00 | 167,00 | 170,40 | -2,85% | 189,00 |
| 29.12.2023 | 175,40 | 175,40 | 175,40 | 175,40 | -0,51% | - |
| 28.12.2023 | 180,90 | 180,90 | 176,30 | 176,30 | -2,22% | 35,00 |
| 27.12.2023 | 179,90 | 180,30 | 179,60 | 180,30 | 2,74% | 68,00 |
| 22.12.2023 | 176,00 | 176,00 | 175,50 | 175,50 | -1,02% | 45,00 |
| 21.12.2023 | 175,30 | 177,40 | 175,30 | 177,30 | 0,45% | 30,00 |
| 20.12.2023 | 176,50 | 176,50 | 176,50 | 176,50 | 0,68% | 13,00 |
| 19.12.2023 | 171,10 | 176,30 | 171,10 | 175,30 | 0,06% | 40,00 |
| 18.12.2023 | 173,00 | 175,20 | 173,00 | 175,20 | 0,86% | 2,00 |
| 15.12.2023 | 172,00 | 176,40 | 172,00 | 173,70 | 5,15% | 15,00 |
| 14.12.2023 | 159,60 | 165,20 | 159,60 | 165,20 | 5,16% | 50,00 |
| 13.12.2023 | 156,30 | 157,10 | 156,30 | 157,10 | 1,62% | 36,00 |
| 12.12.2023 | 157,40 | 157,40 | 154,60 | 154,60 | -1,84% | 24,00 |
| 11.12.2023 | 155,70 | 157,70 | 155,70 | 157,50 | 0,06% | 300,00 |
| 08.12.2023 | 152,60 | 158,00 | 152,60 | 157,40 | 5,00% | 53,00 |
| 07.12.2023 | 149,90 | 149,90 | 149,90 | 149,90 | -0,60% | - |
| 06.12.2023 | 150,80 | 150,80 | 150,80 | 150,80 | 1,28% | - |
| 05.12.2023 | 150,90 | 150,90 | 148,90 | 148,90 | -1,19% | 1,00 |
| 04.12.2023 | 147,50 | 150,70 | 147,50 | 150,70 | 10,89% | 64,00 |
| 01.12.2023 | 135,90 | 135,90 | 135,90 | 135,90 | -0,51% | - |
| 30.11.2023 | 135,10 | 136,60 | 135,10 | 136,60 | -1,87% | 49,00 |
| 29.11.2023 | 139,20 | 139,20 | 139,20 | 139,20 | 2,13% | - |