102,800€
0,59%
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,39% | - |
| 14.08.2025 | 102,20 | 102,20 | 102,20 | 102,20 | 0,79% | - |
| 13.08.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -0,98% | - |
| 12.08.2025 | 101,60 | 102,40 | 101,60 | 102,40 | 0,59% | - |
| 11.08.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,78% | - |
| 08.08.2025 | 102,60 | 102,60 | 102,60 | 102,60 | 1,18% | - |
| 07.08.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -0,39% | - |
| 06.08.2025 | 101,00 | 101,80 | 101,00 | 101,80 | 1,19% | - |
| 05.08.2025 | 100,20 | 100,60 | 100,20 | 100,60 | 0,70% | - |
| 04.08.2025 | 99,10 | 99,90 | 99,10 | 99,90 | -1,87% | - |
| 01.08.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,97% | - |
| 31.07.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -0,39% | - |
| 30.07.2025 | 103,40 | 103,40 | 103,20 | 103,20 | 0,39% | 50,00 |
| 29.07.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -1,53% | - |
| 28.07.2025 | 104,60 | 104,60 | 104,40 | 104,40 | -0,76% | 1,00 |
| 25.07.2025 | 105,20 | 105,20 | 105,20 | 105,20 | 0,19% | - |
| 24.07.2025 | 104,40 | 105,00 | 104,40 | 105,00 | 2,74% | 9,00 |
| 23.07.2025 | 102,20 | 102,20 | 102,20 | 102,20 | 0,00% | - |
| 22.07.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -3,58% | - |
| 21.07.2025 | 106,00 | 106,00 | 106,00 | 106,00 | -0,19% | - |
| 18.07.2025 | 106,20 | 106,20 | 106,20 | 106,20 | -0,75% | - |
| 17.07.2025 | 102,60 | 107,00 | 102,60 | 107,00 | 3,68% | 5,00 |
| 16.07.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -1,53% | - |
| 15.07.2025 | 103,60 | 104,80 | 103,60 | 104,80 | 1,95% | 1,00 |
| 14.07.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -5,17% | - |
| 11.07.2025 | 106,60 | 108,40 | 106,60 | 108,40 | 2,07% | 1,00 |
| 10.07.2025 | 106,20 | 106,20 | 106,20 | 106,20 | 1,14% | - |
| 09.07.2025 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | 15,00 |
| 08.07.2025 | 104,00 | 106,00 | 104,00 | 106,00 | 4,95% | 32,00 |
| 07.07.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -2,51% | - |
| 04.07.2025 | 103,60 | 103,60 | 103,60 | 103,60 | -2,26% | - |
| 03.07.2025 | 105,20 | 106,00 | 105,20 | 106,00 | 1,73% | - |
| 02.07.2025 | 104,20 | 104,20 | 104,20 | 104,20 | -0,76% | - |
| 01.07.2025 | 104,80 | 105,20 | 103,80 | 105,00 | -0,76% | 822,00 |
| 30.06.2025 | 103,40 | 105,80 | 103,40 | 105,80 | 4,96% | 110,00 |
| 27.06.2025 | 100,60 | 100,80 | 100,60 | 100,80 | 1,41% | 7,00 |
| 26.06.2025 | 99,40 | 99,40 | 99,40 | 99,40 | -0,10% | - |
| 25.06.2025 | 95,10 | 99,50 | 95,10 | 99,50 | 1,74% | 50,00 |
| 24.06.2025 | 94,20 | 99,00 | 94,20 | 97,80 | 7,59% | 204,00 |
| 23.06.2025 | 90,60 | 90,90 | 89,50 | 90,90 | 0,33% | 66,00 |
| 20.06.2025 | 87,10 | 90,60 | 87,10 | 90,60 | 3,54% | 4,00 |
| 19.06.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -2,02% | - |
| 18.06.2025 | 89,30 | 89,30 | 89,30 | 89,30 | -1,11% | - |
| 17.06.2025 | 90,30 | 90,30 | 90,30 | 90,30 | 1,46% | - |
| 16.06.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -1,11% | - |
| 13.06.2025 | 90,30 | 90,40 | 90,00 | 90,00 | -0,44% | 80,00 |
| 12.06.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -0,33% | - |
| 11.06.2025 | 90,00 | 90,70 | 90,00 | 90,70 | -0,33% | - |
| 10.06.2025 | 91,40 | 91,60 | 91,00 | 91,00 | -1,09% | 50,00 |
| 09.06.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 1,55% | 180,00 |
| 06.06.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 1,68% | - |
| 05.06.2025 | 88,70 | 89,10 | 88,70 | 89,10 | 0,22% | - |
| 04.06.2025 | 89,10 | 89,10 | 88,90 | 88,90 | 0,23% | - |
| 03.06.2025 | 88,60 | 88,70 | 88,60 | 88,70 | 0,45% | - |
| 02.06.2025 | 88,70 | 88,70 | 88,30 | 88,30 | -0,34% | 58,00 |
| 30.05.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -1,66% | 50,00 |
| 29.05.2025 | 90,10 | 90,10 | 90,10 | 90,10 | 0,56% | - |
| 28.05.2025 | 90,80 | 90,80 | 89,60 | 89,60 | -0,44% | - |
| 27.05.2025 | 91,30 | 91,30 | 90,00 | 90,00 | -3,74% | 50,00 |
| 26.05.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 2,07% | 200,00 |
| 23.05.2025 | 91,80 | 91,80 | 91,60 | 91,60 | -0,65% | - |
| 22.05.2025 | 96,60 | 97,20 | 92,20 | 92,20 | -4,65% | 165,00 |
| 21.05.2025 | 100,00 | 100,00 | 94,30 | 96,70 | -8,77% | 127,00 |
| 20.05.2025 | 104,60 | 106,00 | 104,60 | 106,00 | 0,95% | 1,00 |
| 19.05.2025 | 104,40 | 105,00 | 104,40 | 105,00 | 0,38% | 15,00 |
| 16.05.2025 | 104,20 | 104,60 | 104,20 | 104,60 | -0,19% | 50,00 |
| 15.05.2025 | 103,20 | 104,80 | 103,20 | 104,80 | 0,58% | - |
| 14.05.2025 | 103,60 | 104,20 | 103,60 | 104,20 | 0,58% | - |
| 13.05.2025 | 100,80 | 104,80 | 100,80 | 103,60 | 2,17% | 478,00 |
| 12.05.2025 | 103,60 | 103,60 | 101,40 | 101,40 | -1,74% | 30,00 |
| 09.05.2025 | 101,20 | 103,20 | 101,20 | 103,20 | 1,57% | 50,00 |
| 08.05.2025 | 102,20 | 102,20 | 101,60 | 101,60 | -0,20% | 30,00 |
| 07.05.2025 | 102,40 | 102,60 | 101,80 | 101,80 | 2,11% | - |
| 06.05.2025 | 99,50 | 99,70 | 99,50 | 99,70 | -0,89% | 8,00 |
| 05.05.2025 | 100,80 | 100,80 | 100,60 | 100,60 | 1,93% | - |
| 02.05.2025 | 98,70 | 98,70 | 98,70 | 98,70 | -0,10% | - |
| 30.04.2025 | 98,80 | 98,80 | 98,80 | 98,80 | 0,00% | - |
| 29.04.2025 | 98,10 | 98,80 | 98,10 | 98,80 | -0,10% | - |
| 28.04.2025 | 98,80 | 100,00 | 98,80 | 98,90 | 0,20% | 13,00 |
| 25.04.2025 | 96,70 | 98,70 | 96,70 | 98,70 | 1,75% | 15,00 |
| 24.04.2025 | 96,00 | 97,00 | 96,00 | 97,00 | 2,54% | 8,00 |
| 23.04.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 1,39% | - |
| 22.04.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,74% | - |
| 17.04.2025 | 91,60 | 94,00 | 91,60 | 94,00 | 2,40% | 11,00 |
| 16.04.2025 | 90,80 | 91,80 | 90,80 | 91,80 | 0,33% | - |
| 15.04.2025 | 89,40 | 91,90 | 89,40 | 91,50 | 2,58% | 15,00 |
| 14.04.2025 | 87,70 | 89,20 | 87,60 | 89,20 | 2,53% | 145,00 |
| 11.04.2025 | 86,60 | 87,00 | 86,60 | 87,00 | 0,93% | - |
| 10.04.2025 | 87,00 | 87,00 | 86,20 | 86,20 | 1,41% | 44,00 |
| 09.04.2025 | 83,40 | 85,00 | 82,50 | 85,00 | 1,43% | 50,00 |
| 08.04.2025 | 84,50 | 86,10 | 83,80 | 83,80 | 11,73% | 539,00 |
| 07.04.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -12,18% | 160,00 |
| 04.04.2025 | 87,30 | 87,30 | 85,20 | 85,40 | -2,51% | 380,00 |
| 03.04.2025 | 87,80 | 88,60 | 87,60 | 87,60 | -2,56% | 40,00 |
| 02.04.2025 | 89,80 | 89,90 | 89,80 | 89,90 | -0,99% | - |
| 01.04.2025 | 89,10 | 90,80 | 89,10 | 90,80 | 3,53% | 38,00 |
| 31.03.2025 | 88,00 | 88,60 | 87,70 | 87,70 | -2,99% | - |
| 28.03.2025 | 89,20 | 90,40 | 89,20 | 90,40 | 0,56% | - |
| 27.03.2025 | 86,60 | 89,90 | 86,60 | 89,90 | 1,35% | 250,00 |
| 26.03.2025 | 88,40 | 88,70 | 88,40 | 88,70 | 0,34% | 25,00 |