60,350€
0,25%
Echtzeit-Aktienkurs Hornbach Holding AG
Bid:
Ask:
Aktienkurse zur Hornbach Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 60,38 | 60,53 | 59,83 | 60,40 | 0,33% | 80,00 |
| 21.09.2023 | 61,45 | 61,45 | 60,20 | 60,20 | -2,19% | 50,00 |
| 20.09.2023 | 60,35 | 61,55 | 60,35 | 61,55 | -0,32% | - |
| 19.09.2023 | 61,60 | 61,85 | 61,40 | 61,75 | -6,23% | 210,00 |
| 18.09.2023 | 65,85 | 65,85 | 65,85 | 65,85 | 0,08% | - |
| 15.09.2023 | 68,05 | 68,05 | 64,65 | 65,80 | -3,73% | 250,00 |
| 14.09.2023 | 68,35 | 68,35 | 68,35 | 68,35 | 0,15% | - |
| 13.09.2023 | 69,00 | 69,00 | 68,25 | 68,25 | -2,50% | 30,00 |
| 12.09.2023 | 70,35 | 70,35 | 69,95 | 70,00 | 0,50% | - |
| 11.09.2023 | 68,80 | 69,65 | 68,80 | 69,65 | 1,02% | 15,00 |
| 08.09.2023 | 69,35 | 69,35 | 68,95 | 68,95 | -0,29% | - |
| 07.09.2023 | 70,20 | 70,20 | 69,15 | 69,15 | -2,26% | - |
| 06.09.2023 | 70,60 | 70,75 | 70,60 | 70,75 | -0,21% | - |
| 05.09.2023 | 70,65 | 70,90 | 70,65 | 70,90 | -0,77% | - |
| 04.09.2023 | 71,30 | 71,70 | 71,30 | 71,45 | 0,63% | - |
| 01.09.2023 | 72,35 | 72,50 | 71,00 | 71,00 | -0,91% | - |
| 31.08.2023 | 70,15 | 71,65 | 70,15 | 71,65 | 1,27% | - |
| 30.08.2023 | 70,55 | 70,90 | 70,45 | 70,75 | -0,70% | 15,00 |
| 29.08.2023 | 70,60 | 71,25 | 70,35 | 71,25 | 2,59% | 1,00 |
| 28.08.2023 | 68,55 | 69,45 | 68,55 | 69,45 | 0,58% | - |
| 25.08.2023 | 68,90 | 69,10 | 68,90 | 69,05 | -1,15% | - |
| 24.08.2023 | 69,45 | 70,05 | 69,45 | 69,85 | 0,36% | - |
| 23.08.2023 | 69,80 | 69,80 | 68,85 | 69,60 | -0,78% | - |
| 22.08.2023 | 70,00 | 70,15 | 70,00 | 70,15 | 0,79% | - |
| 21.08.2023 | 69,60 | 69,60 | 69,60 | 69,60 | 0,07% | - |
| 18.08.2023 | 70,05 | 70,05 | 69,55 | 69,55 | -1,42% | - |
| 17.08.2023 | 70,85 | 70,85 | 70,25 | 70,55 | -0,98% | - |
| 16.08.2023 | 71,15 | 71,25 | 71,15 | 71,25 | -0,56% | - |
| 15.08.2023 | 72,20 | 72,20 | 71,65 | 71,65 | -1,04% | - |
| 14.08.2023 | 72,35 | 72,40 | 71,75 | 72,40 | -1,03% | - |
| 11.08.2023 | 73,05 | 73,15 | 73,05 | 73,15 | 0,83% | - |
| 10.08.2023 | 71,85 | 72,70 | 71,85 | 72,55 | 0,62% | - |
| 09.08.2023 | 72,60 | 72,60 | 72,10 | 72,10 | -2,44% | - |
| 08.08.2023 | 73,95 | 73,95 | 73,90 | 73,90 | 0,07% | - |
| 07.08.2023 | 73,80 | 73,90 | 73,80 | 73,85 | 0,75% | - |
| 04.08.2023 | 73,30 | 73,30 | 73,30 | 73,30 | 1,45% | - |
| 03.08.2023 | 72,35 | 72,35 | 72,25 | 72,25 | -0,41% | - |
| 02.08.2023 | 72,55 | 72,55 | 72,55 | 72,55 | -0,21% | - |
| 01.08.2023 | 73,25 | 73,25 | 72,70 | 72,70 | -0,55% | 50,00 |
| 31.07.2023 | 73,10 | 73,10 | 73,10 | 73,10 | 1,39% | - |
| 28.07.2023 | 72,10 | 72,10 | 72,10 | 72,10 | 1,19% | - |
| 27.07.2023 | 70,45 | 71,25 | 70,45 | 71,25 | -0,70% | 23,00 |
| 26.07.2023 | 71,40 | 71,75 | 71,40 | 71,75 | 2,21% | 27,00 |
| 25.07.2023 | 70,20 | 70,20 | 70,20 | 70,20 | 1,15% | - |
| 24.07.2023 | 69,40 | 69,40 | 69,40 | 69,40 | -0,93% | - |
| 21.07.2023 | 69,55 | 70,05 | 69,50 | 70,05 | -0,14% | - |
| 20.07.2023 | 69,85 | 70,15 | 69,85 | 70,15 | 0,57% | - |
| 19.07.2023 | 69,75 | 69,75 | 69,65 | 69,75 | 1,68% | 6,00 |
| 18.07.2023 | 68,65 | 68,65 | 68,60 | 68,60 | -0,58% | - |
| 17.07.2023 | 69,05 | 69,05 | 68,40 | 69,00 | 0,00% | 12,00 |
| 14.07.2023 | 69,70 | 69,70 | 69,00 | 69,00 | -2,20% | 165,00 |
| 13.07.2023 | 70,15 | 70,55 | 70,15 | 70,55 | 1,80% | - |
| 12.07.2023 | 68,90 | 69,30 | 68,55 | 69,30 | 0,29% | 40,00 |
| 11.07.2023 | 68,90 | 69,10 | 68,80 | 69,10 | 0,29% | 348,00 |
| 10.07.2023 | 69,40 | 69,40 | 68,80 | 68,90 | -1,64% | 8,00 |
| 07.07.2023 | 71,05 | 71,05 | 70,05 | 70,05 | -1,06% | - |
| 06.07.2023 | 72,95 | 72,95 | 70,25 | 70,80 | -3,01% | 127,00 |
| 05.07.2023 | 73,45 | 73,45 | 73,00 | 73,00 | -1,35% | - |
| 04.07.2023 | 73,05 | 74,00 | 73,05 | 74,00 | 2,14% | 4,00 |
| 03.07.2023 | 72,75 | 72,75 | 72,45 | 72,45 | 0,69% | - |
| 30.06.2023 | 71,35 | 71,95 | 71,35 | 71,95 | 1,20% | - |
| 29.06.2023 | 71,45 | 71,55 | 71,00 | 71,10 | 1,21% | - |
| 28.06.2023 | 70,15 | 70,25 | 70,15 | 70,25 | 0,50% | - |
| 27.06.2023 | 70,20 | 70,55 | 69,90 | 69,90 | -0,50% | - |
| 26.06.2023 | 69,50 | 70,25 | 69,50 | 70,25 | 1,37% | - |
| 23.06.2023 | 68,35 | 69,30 | 68,35 | 69,30 | 2,74% | - |
| 22.06.2023 | 67,30 | 67,45 | 66,80 | 67,45 | -0,37% | 100,00 |
| 21.06.2023 | 68,35 | 68,35 | 67,70 | 67,70 | -1,46% | 100,00 |
| 20.06.2023 | 69,90 | 69,90 | 68,70 | 68,70 | -1,86% | - |
| 19.06.2023 | 70,10 | 70,10 | 69,55 | 70,00 | -0,28% | 30,00 |
| 16.06.2023 | 70,20 | 70,20 | 70,20 | 70,20 | 1,30% | - |
| 15.06.2023 | 70,75 | 70,75 | 69,30 | 69,30 | -1,49% | - |
| 14.06.2023 | 70,60 | 70,60 | 70,35 | 70,35 | 0,79% | - |
| 13.06.2023 | 69,85 | 69,85 | 69,80 | 69,80 | 0,22% | - |
| 12.06.2023 | 68,55 | 69,65 | 68,55 | 69,65 | 2,73% | - |
| 09.06.2023 | 68,45 | 68,50 | 67,80 | 67,80 | -1,38% | 20,00 |
| 08.06.2023 | 68,40 | 68,75 | 68,40 | 68,75 | -0,07% | 100,00 |
| 07.06.2023 | 68,90 | 68,90 | 68,50 | 68,80 | 0,29% | 17,00 |
| 06.06.2023 | 68,60 | 68,60 | 68,60 | 68,60 | 0,51% | - |
| 05.06.2023 | 68,90 | 69,50 | 68,25 | 68,25 | -1,16% | 103,00 |
| 02.06.2023 | 67,85 | 69,05 | 67,50 | 69,05 | 1,84% | 50,00 |
| 01.06.2023 | 66,30 | 67,80 | 66,30 | 67,80 | 0,74% | 45,00 |
| 31.05.2023 | 66,95 | 67,30 | 66,95 | 67,30 | 0,98% | - |
| 30.05.2023 | 66,75 | 66,75 | 66,65 | 66,65 | -0,52% | - |
| 29.05.2023 | 66,60 | 67,00 | 66,60 | 67,00 | 1,28% | 100,00 |
| 26.05.2023 | 66,15 | 66,15 | 66,15 | 66,15 | -0,30% | - |
| 25.05.2023 | 66,90 | 66,90 | 66,35 | 66,35 | -1,26% | - |
| 24.05.2023 | 67,85 | 67,85 | 67,20 | 67,20 | 0,30% | 100,00 |
| 23.05.2023 | 66,85 | 67,00 | 66,40 | 67,00 | -0,52% | 200,00 |
| 22.05.2023 | 68,30 | 68,30 | 67,35 | 67,35 | -0,74% | 295,00 |
| 19.05.2023 | 67,85 | 67,85 | 67,85 | 67,85 | 0,67% | - |
| 18.05.2023 | 67,30 | 67,40 | 67,30 | 67,40 | -0,52% | - |
| 17.05.2023 | 67,30 | 67,75 | 67,20 | 67,75 | -0,22% | 280,00 |
| 16.05.2023 | 72,00 | 72,35 | 67,30 | 67,90 | -9,89% | 443,00 |
| 15.05.2023 | 75,30 | 75,35 | 75,30 | 75,35 | -0,20% | 80,00 |
| 12.05.2023 | 76,20 | 76,20 | 75,50 | 75,50 | -0,07% | - |
| 11.05.2023 | 75,95 | 75,95 | 75,55 | 75,55 | -0,53% | - |
| 10.05.2023 | 77,00 | 77,00 | 75,95 | 75,95 | 0,00% | - |
| 09.05.2023 | 76,35 | 76,35 | 75,95 | 75,95 | -0,33% | - |
| 08.05.2023 | 74,90 | 76,20 | 74,90 | 76,20 | 1,67% | 100,00 |