2,328€
-0,11%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,35 | 2,38 | 2,34 | 2,36 | 1,29% | - |
| 12.02.2026 | 2,34 | 2,36 | 2,33 | 2,33 | 2,98% | - |
| 11.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,98% | - |
| 10.02.2026 | 2,26 | 2,31 | 2,26 | 2,29 | 0,99% | - |
| 09.02.2026 | 2,30 | 2,33 | 2,26 | 2,26 | -2,27% | 210,00 |
| 06.02.2026 | 2,35 | 2,35 | 2,31 | 2,32 | 0,87% | - |
| 05.02.2026 | 2,29 | 2,31 | 2,29 | 2,30 | -1,18% | - |
| 04.02.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,98% | - |
| 03.02.2026 | 2,34 | 2,35 | 2,27 | 2,30 | 1,10% | - |
| 02.02.2026 | 2,31 | 2,32 | 2,27 | 2,28 | -1,94% | - |
| 30.01.2026 | 2,32 | 2,33 | 2,29 | 2,32 | 0,43% | - |
| 29.01.2026 | 2,35 | 2,37 | 2,31 | 2,31 | -1,70% | - |
| 28.01.2026 | 2,37 | 2,37 | 2,31 | 2,35 | -0,32% | 3.164,00 |
| 27.01.2026 | 2,26 | 2,40 | 2,25 | 2,36 | 4,89% | 1,00 |
| 26.01.2026 | 2,21 | 2,29 | 2,21 | 2,25 | 1,01% | 4.000,00 |
| 23.01.2026 | 2,11 | 2,23 | 2,11 | 2,23 | 4,22% | 45,00 |
| 22.01.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 4,53% | 9,00 |
| 21.01.2026 | 2,05 | 2,08 | 2,02 | 2,04 | 2,18% | - |
| 20.01.2026 | 2,03 | 2,11 | 1,97 | 2,00 | -1,60% | - |
| 19.01.2026 | 1,74 | 2,03 | 1,72 | 2,03 | 20,07% | 7.726,00 |
| 16.01.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -1,40% | - |
| 15.01.2026 | 1,72 | 1,75 | 1,71 | 1,72 | 2,33% | - |
| 14.01.2026 | 1,70 | 1,70 | 1,65 | 1,68 | 0,84% | - |
| 13.01.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -1,83% | - |
| 12.01.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 3,10% | - |
| 09.01.2026 | 1,56 | 1,66 | 1,56 | 1,64 | 5,39% | - |
| 08.01.2026 | 1,62 | 1,65 | 1,56 | 1,56 | -4,24% | 65,00 |
| 07.01.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -1,21% | - |
| 06.01.2026 | 1,66 | 1,68 | 1,65 | 1,65 | 0,30% | - |
| 05.01.2026 | 1,62 | 1,65 | 1,58 | 1,64 | 1,29% | 659,00 |
| 02.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 30.12.2025 | 1,62 | 1,63 | 1,58 | 1,62 | -0,12% | - |
| 29.12.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -0,55% | - |
| 23.12.2025 | 1,61 | 1,64 | 1,59 | 1,63 | 1,43% | - |
| 22.12.2025 | 1,61 | 1,61 | 1,54 | 1,61 | 7,91% | - |
| 19.12.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,27% | - |
| 18.12.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,86% | 15,00 |
| 17.12.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,20% | - |
| 16.12.2025 | 1,51 | 1,52 | 1,47 | 1,51 | 1,55% | - |
| 15.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,40% | - |
| 12.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,07% | - |
| 11.12.2025 | 1,48 | 1,52 | 1,46 | 1,49 | 0,34% | - |
| 10.12.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -3,19% | - |
| 09.12.2025 | 1,51 | 1,54 | 1,48 | 1,53 | 4,07% | - |
| 08.12.2025 | 1,54 | 1,54 | 1,42 | 1,47 | -3,79% | - |
| 05.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,46% | - |
| 04.12.2025 | 1,53 | 1,56 | 1,50 | 1,53 | -2,12% | - |
| 03.12.2025 | 1,61 | 1,66 | 1,49 | 1,56 | -3,23% | - |
| 02.12.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 2,09% | - |
| 01.12.2025 | 1,63 | 1,68 | 1,57 | 1,58 | -3,37% | - |
| 28.11.2025 | 1,66 | 1,72 | 1,63 | 1,63 | -1,69% | - |
| 27.11.2025 | 1,61 | 1,69 | 1,61 | 1,66 | -0,30% | - |
| 26.11.2025 | 1,70 | 1,71 | 1,64 | 1,67 | 4,65% | - |
| 25.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,69% | - |
| 24.11.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 3,64% | 45,00 |
| 21.11.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -2,21% | - |
| 20.11.2025 | 1,60 | 1,65 | 1,59 | 1,63 | -0,91% | - |
| 19.11.2025 | 1,57 | 1,65 | 1,56 | 1,65 | -1,08% | - |
| 18.11.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -0,18% | - |
| 17.11.2025 | 1,63 | 1,71 | 1,63 | 1,67 | -0,42% | - |
| 14.11.2025 | 1,74 | 1,74 | 1,67 | 1,67 | 0,30% | - |
| 13.11.2025 | 1,73 | 1,74 | 1,66 | 1,67 | 0,36% | - |
| 12.11.2025 | 1,60 | 1,73 | 1,60 | 1,66 | -3,09% | - |
| 11.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,00% | - |
| 10.11.2025 | 1,65 | 1,72 | 1,65 | 1,65 | -0,30% | - |
| 07.11.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -4,00% | - |
| 06.11.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 3,73% | - |
| 05.11.2025 | 1,71 | 1,72 | 1,61 | 1,66 | -0,24% | - |
| 04.11.2025 | 1,59 | 1,69 | 1,59 | 1,67 | -0,18% | - |
| 03.11.2025 | 1,62 | 1,67 | 1,62 | 1,67 | -0,24% | - |
| 31.10.2025 | 1,62 | 1,67 | 1,58 | 1,67 | 3,40% | - |
| 30.10.2025 | 1,58 | 1,70 | 1,57 | 1,62 | -3,17% | - |
| 29.10.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -0,48% | - |
| 28.10.2025 | 1,57 | 1,68 | 1,57 | 1,68 | 1,27% | - |
| 27.10.2025 | 1,72 | 1,74 | 1,66 | 1,66 | -1,31% | - |
| 24.10.2025 | 1,58 | 1,69 | 1,58 | 1,68 | -0,06% | 9,00 |
| 23.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,65% | - |
| 22.10.2025 | 1,62 | 1,75 | 1,62 | 1,69 | 7,64% | - |
| 21.10.2025 | 1,51 | 1,60 | 1,51 | 1,57 | 4,18% | - |
| 20.10.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -5,69% | - |
| 17.10.2025 | 1,63 | 1,63 | 1,56 | 1,60 | 2,83% | - |
| 16.10.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 2,03% | - |
| 15.10.2025 | 1,48 | 1,56 | 1,48 | 1,52 | 2,63% | - |
| 14.10.2025 | 1,48 | 1,56 | 1,47 | 1,49 | -4,26% | - |
| 13.10.2025 | 1,54 | 1,56 | 1,53 | 1,55 | -1,02% | - |
| 10.10.2025 | 1,62 | 1,62 | 1,49 | 1,57 | 0,06% | - |
| 09.10.2025 | 1,56 | 1,62 | 1,55 | 1,57 | -0,82% | - |
| 08.10.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 0,32% | 4,00 |
| 07.10.2025 | 1,56 | 1,58 | 1,55 | 1,57 | -0,51% | - |
| 06.10.2025 | 1,61 | 1,61 | 1,54 | 1,58 | -1,49% | - |
| 03.10.2025 | 1,51 | 1,61 | 1,44 | 1,61 | 0,06% | - |
| 02.10.2025 | 1,60 | 1,61 | 1,60 | 1,61 | -1,89% | - |
| 01.10.2025 | 1,62 | 1,68 | 1,62 | 1,64 | -1,45% | - |
| 30.09.2025 | 1,68 | 1,68 | 1,65 | 1,66 | 0,55% | 1,00 |
| 29.09.2025 | 1,68 | 1,69 | 1,65 | 1,65 | 0,06% | - |
| 26.09.2025 | 1,64 | 1,66 | 1,62 | 1,65 | -0,12% | - |
| 25.09.2025 | 1,64 | 1,66 | 1,64 | 1,65 | -0,90% | - |
| 24.09.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -1,36% | - |
| 23.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,23% | - |
| 22.09.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,41% | - |