72,500€
-12,97%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,00 | 79,00 | 71,00 | 72,80 | -12,61% | 511,00 |
| 19.12.2024 | 82,70 | 83,30 | 82,70 | 83,30 | -0,36% | - |
| 18.12.2024 | 82,70 | 83,60 | 82,70 | 83,60 | 0,97% | 20,00 |
| 17.12.2024 | 84,60 | 84,60 | 82,80 | 82,80 | -2,70% | 71,00 |
| 16.12.2024 | 86,10 | 86,10 | 85,10 | 85,10 | -1,62% | 6,00 |
| 13.12.2024 | 86,40 | 86,50 | 86,40 | 86,50 | 0,00% | - |
| 12.12.2024 | 86,20 | 86,50 | 86,20 | 86,50 | 0,46% | - |
| 11.12.2024 | 85,40 | 86,10 | 85,40 | 86,10 | 2,87% | 95,00 |
| 10.12.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -0,48% | - |
| 09.12.2024 | 83,40 | 84,10 | 83,40 | 84,10 | 2,19% | - |
| 06.12.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 1,48% | - |
| 05.12.2024 | 81,10 | 81,10 | 81,10 | 81,10 | -0,25% | - |
| 04.12.2024 | 81,10 | 82,00 | 81,10 | 81,30 | -0,12% | 44,00 |
| 03.12.2024 | 80,40 | 81,40 | 80,40 | 81,40 | 1,24% | - |
| 02.12.2024 | 80,40 | 80,40 | 80,40 | 80,40 | -0,50% | - |
| 29.11.2024 | 80,70 | 80,80 | 80,40 | 80,80 | -0,62% | - |
| 28.11.2024 | 81,30 | 81,30 | 81,30 | 81,30 | 0,25% | - |
| 27.11.2024 | 80,70 | 81,10 | 80,40 | 81,10 | 0,12% | 40,00 |
| 26.11.2024 | 82,20 | 82,30 | 81,00 | 81,00 | -2,99% | - |
| 25.11.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,85% | - |
| 22.11.2024 | 82,20 | 82,80 | 82,20 | 82,80 | 1,60% | - |
| 21.11.2024 | 82,50 | 82,50 | 81,50 | 81,50 | 0,74% | 20,00 |
| 20.11.2024 | 80,90 | 80,90 | 80,90 | 80,90 | -0,12% | - |
| 19.11.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,00% | - |
| 18.11.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 2,27% | - |
| 15.11.2024 | 79,10 | 79,20 | 79,10 | 79,20 | 1,80% | - |
| 14.11.2024 | 78,40 | 78,40 | 77,80 | 77,80 | -1,64% | 40,00 |
| 13.11.2024 | 79,10 | 79,10 | 79,10 | 79,10 | -1,74% | - |
| 12.11.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,25% | - |
| 11.11.2024 | 80,70 | 80,70 | 80,70 | 80,70 | -1,34% | - |
| 08.11.2024 | 81,80 | 81,80 | 81,80 | 81,80 | 0,25% | - |
| 07.11.2024 | 80,40 | 81,60 | 80,40 | 81,60 | 0,74% | 40,00 |
| 06.11.2024 | 81,00 | 81,30 | 81,00 | 81,00 | -0,37% | 7,00 |
| 05.11.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -1,69% | - |
| 04.11.2024 | 81,80 | 82,70 | 81,80 | 82,70 | 3,37% | 40,00 |
| 01.11.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 0,13% | - |
| 31.10.2024 | 80,30 | 80,30 | 79,90 | 79,90 | -2,32% | - |
| 30.10.2024 | 81,80 | 81,80 | 81,80 | 81,80 | -0,73% | - |
| 29.10.2024 | 82,00 | 82,40 | 81,80 | 82,40 | -1,08% | 5,00 |
| 28.10.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -0,83% | - |
| 25.10.2024 | 82,60 | 84,00 | 82,60 | 84,00 | 0,36% | 350,00 |
| 24.10.2024 | 81,20 | 83,70 | 81,20 | 83,70 | 1,95% | 30,00 |
| 23.10.2024 | 82,40 | 82,40 | 82,10 | 82,10 | 0,86% | - |
| 22.10.2024 | 82,40 | 82,40 | 81,40 | 81,40 | -2,40% | 38,00 |
| 21.10.2024 | 83,40 | 83,80 | 83,40 | 83,40 | -1,65% | 1,00 |
| 18.10.2024 | 84,40 | 84,80 | 84,40 | 84,80 | 0,83% | - |
| 17.10.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -0,47% | - |
| 16.10.2024 | 84,60 | 84,60 | 84,50 | 84,50 | -1,17% | - |
| 15.10.2024 | 85,20 | 85,50 | 85,20 | 85,50 | 0,47% | - |
| 14.10.2024 | 86,00 | 86,00 | 85,10 | 85,10 | -1,05% | 137,00 |
| 11.10.2024 | 84,20 | 86,00 | 84,20 | 86,00 | 2,99% | 12,00 |
| 10.10.2024 | 84,00 | 84,00 | 83,50 | 83,50 | -0,83% | - |
| 09.10.2024 | 84,20 | 84,30 | 84,00 | 84,20 | -0,47% | 200,00 |
| 08.10.2024 | 85,10 | 85,10 | 84,40 | 84,60 | -0,59% | 40,00 |
| 07.10.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 0,59% | - |
| 04.10.2024 | 84,20 | 84,60 | 84,20 | 84,60 | -1,40% | - |
| 03.10.2024 | 86,10 | 86,10 | 85,80 | 85,80 | -1,15% | - |
| 02.10.2024 | 86,80 | 86,80 | 86,80 | 86,80 | -1,14% | - |
| 01.10.2024 | 87,80 | 87,80 | 87,60 | 87,80 | 0,23% | - |
| 30.09.2024 | 86,20 | 88,00 | 85,40 | 87,60 | 1,74% | 138,00 |
| 27.09.2024 | 85,50 | 86,10 | 85,50 | 86,10 | 1,06% | - |
| 26.09.2024 | 86,20 | 86,20 | 85,20 | 85,20 | 0,71% | 70,00 |
| 25.09.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,12% | - |
| 24.09.2024 | 84,70 | 84,70 | 84,70 | 84,70 | 0,59% | - |
| 23.09.2024 | 84,20 | 84,20 | 84,20 | 84,20 | -0,94% | - |
| 20.09.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,00% | - |
| 19.09.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,35% | 7,00 |
| 18.09.2024 | 83,80 | 84,70 | 83,80 | 84,70 | 0,47% | 15,00 |
| 17.09.2024 | 81,80 | 84,30 | 81,80 | 84,30 | 3,95% | 60,00 |
| 16.09.2024 | 81,20 | 81,20 | 81,10 | 81,10 | 0,62% | - |
| 13.09.2024 | 79,90 | 80,60 | 79,90 | 80,60 | 0,37% | - |
| 12.09.2024 | 80,30 | 80,30 | 80,30 | 80,30 | 1,01% | - |
| 11.09.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,63% | - |
| 10.09.2024 | 78,70 | 79,00 | 78,10 | 79,00 | 0,89% | - |
| 09.09.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,26% | - |
| 06.09.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,38% | - |
| 05.09.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -0,25% | - |
| 04.09.2024 | 78,80 | 78,80 | 78,60 | 78,60 | -3,08% | - |
| 03.09.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 2,40% | - |
| 02.09.2024 | 79,40 | 80,00 | 79,20 | 79,20 | -1,12% | 10,00 |
| 30.08.2024 | 79,80 | 80,10 | 79,80 | 80,10 | 0,38% | 6,00 |
| 29.08.2024 | 80,00 | 80,00 | 79,80 | 79,80 | -0,25% | - |
| 28.08.2024 | 81,10 | 81,10 | 80,00 | 80,00 | -0,62% | 25,00 |
| 27.08.2024 | 79,80 | 80,50 | 79,80 | 80,50 | 1,13% | 20,00 |
| 26.08.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 1,02% | - |
| 23.08.2024 | 78,10 | 78,80 | 78,10 | 78,80 | 0,64% | - |
| 22.08.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,00% | - |
| 21.08.2024 | 77,30 | 78,30 | 77,30 | 78,30 | 1,16% | - |
| 20.08.2024 | 78,80 | 78,80 | 77,40 | 77,40 | -0,90% | - |
| 19.08.2024 | 78,60 | 78,60 | 77,90 | 78,10 | 3,72% | 40,00 |
| 16.08.2024 | 75,60 | 75,60 | 75,30 | 75,30 | 1,07% | - |
| 15.08.2024 | 74,60 | 74,60 | 74,50 | 74,50 | 0,13% | - |
| 14.08.2024 | 74,60 | 74,60 | 74,40 | 74,40 | 0,13% | - |
| 13.08.2024 | 74,20 | 74,30 | 74,20 | 74,30 | 0,00% | - |
| 12.08.2024 | 74,20 | 74,30 | 74,20 | 74,30 | 0,81% | - |
| 09.08.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 1,10% | - |
| 08.08.2024 | 74,10 | 74,20 | 72,90 | 72,90 | -1,75% | 90,00 |
| 07.08.2024 | 73,70 | 74,50 | 73,70 | 74,20 | 1,23% | 55,00 |
| 06.08.2024 | 73,10 | 73,30 | 73,10 | 73,30 | 0,69% | - |
| 05.08.2024 | 72,70 | 72,80 | 72,00 | 72,80 | -3,19% | 197,00 |