77,150€
-0,19%
Echtzeit-Aktienkurs HORNBACH HOLD.ST O.N.
Bid:
Ask:
Aktienkurse zur HORNBACH HOLD.ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 76,00 | 77,00 | 76,00 | 77,00 | -0,39% | 50,00 |
| 03.06.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -2,03% | - |
| 02.06.2026 | 78,70 | 78,90 | 78,10 | 78,90 | -1,62% | 63,00 |
| 01.06.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -1,47% | - |
| 29.05.2026 | 81,40 | 81,40 | 81,40 | 81,40 | 3,43% | 50,00 |
| 28.05.2026 | 78,70 | 78,70 | 78,70 | 78,70 | 0,13% | - |
| 27.05.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -0,25% | - |
| 26.05.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 2,07% | - |
| 25.05.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -2,53% | - |
| 22.05.2026 | 79,10 | 79,20 | 79,10 | 79,20 | 0,51% | 15,00 |
| 21.05.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -0,63% | - |
| 20.05.2026 | 78,60 | 80,50 | 78,60 | 79,30 | 4,48% | 65,00 |
| 19.05.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -2,94% | - |
| 18.05.2026 | 77,40 | 78,20 | 77,40 | 78,20 | -1,88% | 10,00 |
| 15.05.2026 | 77,40 | 79,70 | 77,40 | 79,70 | 2,57% | 10,00 |
| 14.05.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -1,15% | - |
| 13.05.2026 | 77,00 | 78,60 | 77,00 | 78,60 | 0,64% | 6,00 |
| 12.05.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,76% | - |
| 11.05.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,38% | - |
| 08.05.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -1,37% | - |
| 07.05.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 1,91% | - |
| 06.05.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 0,26% | - |
| 05.05.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -2,49% | - |
| 04.05.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 1,39% | - |
| 30.04.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -1,61% | - |
| 29.04.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,25% | - |
| 28.04.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,12% | - |
| 27.04.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 0,25% | 1,00 |
| 24.04.2026 | 80,30 | 80,30 | 80,30 | 80,30 | 0,00% | - |
| 23.04.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -1,71% | - |
| 22.04.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -0,12% | - |
| 21.04.2026 | 81,80 | 81,80 | 81,80 | 81,80 | -0,85% | - |
| 20.04.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 0,73% | - |
| 17.04.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 0,37% | - |
| 16.04.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -2,16% | - |
| 15.04.2026 | 82,20 | 83,40 | 82,20 | 83,40 | 2,33% | 40,00 |
| 14.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -1,21% | - |
| 13.04.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 1,35% | - |
| 10.04.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,69% | - |
| 09.04.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 3,37% | - |
| 08.04.2026 | 80,10 | 80,10 | 80,10 | 80,10 | -1,11% | 28,00 |
| 07.04.2026 | 81,10 | 81,10 | 81,00 | 81,00 | 3,05% | 16,00 |
| 02.04.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -2,24% | - |
| 01.04.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 3,88% | - |
| 31.03.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 0,39% | - |
| 30.03.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -2,53% | - |
| 27.03.2026 | 79,10 | 79,10 | 79,10 | 79,10 | 0,38% | - |
| 26.03.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -2,60% | - |
| 25.03.2026 | 79,30 | 80,90 | 79,30 | 80,90 | 2,66% | 25,00 |
| 24.03.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,50% | - |
| 23.03.2026 | 78,00 | 80,00 | 73,00 | 80,00 | 0,76% | 177,00 |
| 20.03.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -1,24% | - |
| 19.03.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -2,19% | - |
| 18.03.2026 | 82,20 | 82,20 | 82,20 | 82,20 | 2,62% | - |
| 17.03.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 0,00% | - |
| 16.03.2026 | 80,90 | 81,90 | 80,10 | 80,10 | 0,38% | 580,00 |
| 13.03.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,00% | - |
| 12.03.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,99% | - |
| 11.03.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -1,59% | - |
| 10.03.2026 | 80,10 | 81,90 | 80,10 | 81,90 | 1,49% | 20,00 |
| 09.03.2026 | 79,70 | 80,70 | 79,70 | 80,70 | -0,49% | 3,00 |
| 06.03.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 0,00% | - |
| 05.03.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 0,50% | - |
| 04.03.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -4,04% | - |
| 03.03.2026 | 84,10 | 84,10 | 84,10 | 84,10 | -0,12% | 1,00 |
| 02.03.2026 | 84,20 | 84,20 | 84,20 | 84,20 | -2,09% | 15,00 |
| 27.02.2026 | 84,30 | 86,00 | 84,30 | 86,00 | 1,53% | 70,00 |
| 26.02.2026 | 83,20 | 84,70 | 83,20 | 84,70 | 0,95% | 25,00 |
| 25.02.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -1,18% | - |
| 24.02.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -0,24% | 4,00 |
| 23.02.2026 | 83,30 | 85,10 | 83,30 | 85,10 | 0,00% | 15,00 |
| 20.02.2026 | 83,70 | 85,10 | 83,70 | 85,10 | 2,65% | 292,00 |
| 19.02.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 0,36% | - |
| 18.02.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 1,23% | - |
| 17.02.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -1,45% | - |
| 16.02.2026 | 82,00 | 82,80 | 82,00 | 82,80 | 2,22% | 140,00 |
| 13.02.2026 | 81,40 | 81,40 | 81,00 | 81,00 | -2,99% | 6,00 |
| 12.02.2026 | 82,30 | 83,50 | 82,30 | 83,50 | 1,71% | 15,00 |
| 11.02.2026 | 82,20 | 82,20 | 82,10 | 82,10 | -0,85% | 12,00 |
| 10.02.2026 | 81,70 | 82,80 | 81,70 | 82,80 | 0,98% | 30,00 |
| 09.02.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,86% | - |
| 06.02.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 0,37% | - |
| 05.02.2026 | 81,50 | 81,50 | 81,00 | 81,00 | 1,00% | 71,00 |
| 04.02.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -2,08% | - |
| 03.02.2026 | 80,30 | 81,90 | 80,30 | 81,90 | 1,49% | 100,00 |
| 02.02.2026 | 79,60 | 80,70 | 79,60 | 80,70 | 0,00% | 45,00 |
| 30.01.2026 | 79,70 | 80,70 | 79,70 | 80,70 | -0,86% | 10,00 |
| 29.01.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,09% | - |
| 28.01.2026 | 81,80 | 82,30 | 81,80 | 82,30 | 0,00% | 10,00 |
| 27.01.2026 | 81,10 | 82,30 | 81,10 | 82,30 | 0,37% | 10,00 |
| 26.01.2026 | 81,80 | 82,00 | 81,80 | 82,00 | 0,24% | 4,00 |
| 23.01.2026 | 82,00 | 82,00 | 81,80 | 81,80 | 1,11% | 30,00 |
| 22.01.2026 | 80,90 | 80,90 | 80,90 | 80,90 | 1,76% | - |
| 21.01.2026 | 79,30 | 79,50 | 79,30 | 79,50 | -0,87% | 12,00 |
| 20.01.2026 | 80,00 | 80,20 | 80,00 | 80,20 | -0,37% | 20,00 |
| 19.01.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -0,74% | - |
| 16.01.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 1,12% | - |
| 15.01.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 0,00% | - |
| 14.01.2026 | 79,90 | 80,20 | 79,90 | 80,20 | -0,99% | 30,00 |
| 13.01.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -0,12% | 100,00 |