169,475€
3,21%
Echtzeit-Aktienkurs Houlihan Lokey
Bid:
Ask:
Aktienkurse zur Houlihan Lokey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 163,35 | 168,70 | 163,35 | 168,70 | 2,74% | - |
| 03.09.2025 | 167,20 | 168,15 | 162,30 | 164,20 | -2,61% | - |
| 02.09.2025 | 168,85 | 168,85 | 165,90 | 168,60 | -0,50% | - |
| 01.09.2025 | 169,05 | 171,05 | 169,05 | 169,45 | -0,09% | 30,00 |
| 29.08.2025 | 170,95 | 170,95 | 168,70 | 169,60 | -1,02% | - |
| 28.08.2025 | 171,50 | 172,35 | 171,25 | 171,35 | -0,35% | - |
| 27.08.2025 | 171,70 | 172,35 | 171,50 | 171,95 | 0,17% | - |
| 26.08.2025 | 167,80 | 171,65 | 167,80 | 171,65 | 1,39% | - |
| 25.08.2025 | 168,05 | 169,30 | 168,05 | 169,30 | 0,53% | - |
| 22.08.2025 | 164,90 | 168,40 | 164,90 | 168,40 | 1,91% | - |
| 21.08.2025 | 164,70 | 165,40 | 164,70 | 165,25 | -0,21% | - |
| 20.08.2025 | 164,05 | 166,15 | 163,85 | 165,60 | 0,82% | - |
| 19.08.2025 | 163,00 | 164,25 | 162,85 | 164,25 | 0,49% | - |
| 18.08.2025 | 162,30 | 163,45 | 162,30 | 163,45 | 0,43% | - |
| 15.08.2025 | 166,85 | 166,85 | 162,05 | 162,75 | -2,19% | - |
| 14.08.2025 | 167,00 | 168,30 | 165,75 | 166,40 | -0,66% | - |
| 13.08.2025 | 164,70 | 167,50 | 164,70 | 167,50 | 1,24% | 24,00 |
| 12.08.2025 | 163,30 | 165,60 | 163,30 | 165,45 | 1,10% | 60,00 |
| 11.08.2025 | 162,05 | 164,00 | 162,05 | 163,65 | 0,99% | - |
| 08.08.2025 | 162,05 | 163,50 | 162,05 | 162,05 | -0,03% | - |
| 07.08.2025 | 163,75 | 164,00 | 162,05 | 162,10 | -1,25% | - |
| 06.08.2025 | 166,05 | 166,05 | 164,15 | 164,15 | -1,05% | - |
| 05.08.2025 | 166,70 | 167,05 | 164,95 | 165,90 | -0,33% | 10,00 |
| 04.08.2025 | 163,80 | 166,45 | 163,80 | 166,45 | 1,90% | - |
| 01.08.2025 | 165,60 | 165,60 | 160,60 | 163,35 | -1,98% | - |
| 31.07.2025 | 167,00 | 167,00 | 165,15 | 166,65 | -0,18% | - |
| 30.07.2025 | 165,70 | 168,90 | 165,70 | 166,95 | 1,09% | - |
| 29.07.2025 | 166,05 | 166,45 | 164,90 | 165,15 | -0,33% | - |
| 28.07.2025 | 167,05 | 167,40 | 163,70 | 165,70 | -0,51% | - |
| 25.07.2025 | 167,55 | 168,60 | 166,55 | 166,55 | -0,33% | - |
| 24.07.2025 | 165,30 | 167,30 | 165,30 | 167,10 | 0,24% | - |
| 23.07.2025 | 166,15 | 168,05 | 165,80 | 166,70 | 0,60% | 75,00 |
| 22.07.2025 | 165,70 | 165,70 | 164,65 | 165,70 | -0,57% | - |
| 21.07.2025 | 168,00 | 168,00 | 166,65 | 166,65 | -1,01% | - |
| 18.07.2025 | 169,50 | 170,05 | 167,25 | 168,35 | -1,15% | - |
| 17.07.2025 | 166,55 | 170,40 | 166,55 | 170,30 | 2,13% | - |
| 16.07.2025 | 162,85 | 166,75 | 162,85 | 166,75 | 1,49% | - |
| 15.07.2025 | 165,95 | 165,95 | 163,85 | 164,30 | -1,29% | - |
| 14.07.2025 | 160,70 | 167,15 | 160,70 | 166,45 | 2,81% | - |
| 11.07.2025 | 162,00 | 162,55 | 161,15 | 161,90 | -0,49% | - |
| 10.07.2025 | 160,05 | 164,00 | 160,05 | 162,70 | 1,21% | - |
| 09.07.2025 | 156,70 | 160,75 | 156,70 | 160,75 | 2,49% | - |
| 08.07.2025 | 157,15 | 158,20 | 156,85 | 156,85 | -0,44% | - |
| 07.07.2025 | 156,55 | 158,60 | 156,45 | 157,55 | 1,03% | - |
| 04.07.2025 | 156,40 | 156,40 | 155,95 | 155,95 | -0,83% | - |
| 03.07.2025 | 154,90 | 157,45 | 154,90 | 157,25 | 1,68% | - |
| 02.07.2025 | 153,55 | 155,90 | 153,55 | 154,65 | 0,91% | - |
| 01.07.2025 | 151,90 | 154,20 | 150,45 | 153,25 | 0,69% | - |
| 30.06.2025 | 155,95 | 155,95 | 152,20 | 152,20 | -2,19% | - |
| 27.06.2025 | 155,90 | 157,60 | 154,75 | 155,60 | -0,03% | - |
| 26.06.2025 | 154,55 | 155,95 | 154,55 | 155,65 | 0,45% | - |
| 25.06.2025 | 154,20 | 155,60 | 154,20 | 154,95 | 0,16% | - |
| 24.06.2025 | 152,95 | 155,20 | 152,95 | 154,70 | 1,51% | - |
| 23.06.2025 | 149,15 | 152,40 | 149,15 | 152,40 | 1,77% | - |
| 20.06.2025 | 149,10 | 150,10 | 148,95 | 149,75 | 0,74% | - |
| 19.06.2025 | 150,00 | 150,00 | 148,65 | 148,65 | -1,29% | - |
| 18.06.2025 | 148,70 | 151,35 | 147,65 | 150,60 | 0,94% | - |
| 17.06.2025 | 148,10 | 149,55 | 147,60 | 149,20 | -0,03% | - |
| 16.06.2025 | 147,80 | 149,75 | 147,80 | 149,25 | 0,95% | - |
| 13.06.2025 | 149,50 | 150,05 | 147,85 | 147,85 | -1,99% | 50,00 |
| 12.06.2025 | 150,30 | 150,85 | 148,00 | 150,85 | -0,66% | - |
| 11.06.2025 | 151,30 | 152,75 | 151,25 | 151,85 | 0,07% | - |
| 10.06.2025 | 153,20 | 153,20 | 151,55 | 151,75 | -2,03% | - |
| 09.06.2025 | 154,10 | 154,90 | 153,55 | 154,90 | -0,13% | - |
| 06.06.2025 | 152,65 | 155,50 | 152,65 | 155,10 | 1,64% | - |
| 05.06.2025 | 151,70 | 152,90 | 150,00 | 152,60 | -0,07% | - |
| 04.06.2025 | 153,65 | 153,85 | 152,65 | 152,70 | -0,62% | 25,00 |
| 03.06.2025 | 151,50 | 154,35 | 151,45 | 153,65 | 1,09% | - |
| 02.06.2025 | 151,60 | 152,55 | 151,15 | 152,00 | -0,98% | - |
| 30.05.2025 | 153,90 | 153,90 | 152,55 | 153,50 | 0,00% | - |
| 29.05.2025 | 156,15 | 156,15 | 151,60 | 153,50 | -0,36% | - |
| 28.05.2025 | 154,85 | 155,70 | 154,05 | 154,05 | -0,77% | - |
| 27.05.2025 | 152,55 | 155,25 | 151,35 | 155,25 | 1,60% | - |
| 26.05.2025 | 152,05 | 152,90 | 152,05 | 152,80 | 0,73% | - |
| 23.05.2025 | 152,05 | 152,05 | 150,25 | 151,70 | -1,04% | - |
| 22.05.2025 | 151,70 | 154,00 | 151,70 | 153,30 | 0,49% | - |
| 21.05.2025 | 155,20 | 155,20 | 152,55 | 152,55 | -2,62% | - |
| 20.05.2025 | 157,95 | 157,95 | 156,25 | 156,65 | -1,42% | - |
| 19.05.2025 | 159,70 | 159,70 | 156,80 | 158,90 | -1,82% | - |
| 16.05.2025 | 159,85 | 162,20 | 159,85 | 161,85 | 0,68% | - |
| 15.05.2025 | 158,05 | 160,75 | 158,05 | 160,75 | 0,44% | - |
| 14.05.2025 | 158,85 | 160,05 | 157,80 | 160,05 | 0,69% | - |
| 13.05.2025 | 159,00 | 160,50 | 158,95 | 158,95 | -0,72% | 13,00 |
| 12.05.2025 | 155,95 | 162,65 | 155,95 | 160,10 | 3,36% | - |
| 09.05.2025 | 155,10 | 155,60 | 154,10 | 154,90 | -0,83% | - |
| 08.05.2025 | 145,30 | 156,90 | 145,30 | 156,20 | 7,58% | - |
| 07.05.2025 | 143,45 | 145,20 | 143,45 | 145,20 | 1,50% | - |
| 06.05.2025 | 144,10 | 144,10 | 142,35 | 143,05 | -1,62% | - |
| 05.05.2025 | 145,40 | 147,05 | 145,40 | 145,40 | -1,42% | - |
| 02.05.2025 | 143,85 | 148,35 | 143,85 | 147,50 | 3,33% | - |
| 30.04.2025 | 141,60 | 142,75 | 137,35 | 142,75 | 0,32% | - |
| 29.04.2025 | 141,00 | 142,30 | 140,05 | 142,30 | 0,67% | - |
| 28.04.2025 | 138,80 | 141,40 | 138,80 | 141,35 | 1,25% | - |
| 25.04.2025 | 141,05 | 141,55 | 139,50 | 139,60 | -0,29% | 5,00 |
| 24.04.2025 | 135,85 | 140,00 | 135,80 | 140,00 | 2,15% | - |
| 23.04.2025 | 137,10 | 140,55 | 137,05 | 137,05 | 1,22% | - |
| 22.04.2025 | 129,45 | 135,40 | 129,45 | 135,40 | 0,41% | - |
| 17.04.2025 | 134,35 | 135,40 | 132,40 | 134,85 | 1,24% | 62,00 |
| 16.04.2025 | 133,80 | 134,40 | 132,15 | 133,20 | -2,13% | - |
| 15.04.2025 | 135,65 | 137,70 | 135,45 | 136,10 | -0,80% | - |