1,754€
-0,23%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 1,74 | 1,75 | 1,70 | 1,70 | -3,53% | - |
| 12.09.2025 | 1,74 | 1,76 | 1,71 | 1,76 | 1,74% | - |
| 11.09.2025 | 1,65 | 1,73 | 1,65 | 1,73 | -1,71% | - |
| 10.09.2025 | 1,80 | 1,80 | 1,76 | 1,76 | 0,51% | - |
| 09.09.2025 | 1,76 | 1,80 | 1,71 | 1,75 | -0,96% | - |
| 08.09.2025 | 1,73 | 1,77 | 1,70 | 1,77 | 1,90% | - |
| 05.09.2025 | 1,71 | 1,73 | 1,69 | 1,73 | 1,52% | - |
| 04.09.2025 | 1,71 | 1,71 | 1,68 | 1,71 | 0,00% | - |
| 03.09.2025 | 1,64 | 1,71 | 1,63 | 1,71 | 4,21% | - |
| 02.09.2025 | 1,64 | 1,67 | 1,63 | 1,64 | -0,43% | - |
| 01.09.2025 | 1,73 | 1,73 | 1,64 | 1,65 | -4,69% | - |
| 29.08.2025 | 1,64 | 1,73 | 1,63 | 1,73 | 5,31% | 3,00 |
| 28.08.2025 | 1,81 | 1,81 | 1,63 | 1,64 | -9,30% | - |
| 27.08.2025 | 1,73 | 1,81 | 1,66 | 1,81 | 4,27% | - |
| 26.08.2025 | 1,71 | 1,76 | 1,58 | 1,73 | 1,64% | - |
| 25.08.2025 | 1,73 | 1,79 | 1,70 | 1,71 | -1,22% | - |
| 22.08.2025 | 1,77 | 1,79 | 1,65 | 1,73 | -2,38% | - |
| 21.08.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -2,64% | - |
| 20.08.2025 | 1,77 | 1,82 | 1,75 | 1,82 | 2,66% | - |
| 19.08.2025 | 1,81 | 1,81 | 1,77 | 1,77 | -1,94% | - |
| 18.08.2025 | 1,80 | 1,81 | 1,78 | 1,80 | 0,17% | - |
| 15.08.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,80% | 1,00 |
| 14.08.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -2,83% | 8,00 |
| 13.08.2025 | 1,75 | 1,83 | 1,75 | 1,80 | 2,79% | - |
| 12.08.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -5,19% | 6,00 |
| 11.08.2025 | 1,70 | 1,85 | 1,53 | 1,85 | 8,76% | - |
| 08.08.2025 | 1,81 | 1,81 | 1,70 | 1,70 | -5,92% | - |
| 07.08.2025 | 1,81 | 1,81 | 1,76 | 1,81 | 0,72% | - |
| 06.08.2025 | 1,77 | 1,80 | 1,76 | 1,80 | 1,64% | - |
| 05.08.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 0,06% | 2,00 |
| 04.08.2025 | 1,80 | 1,80 | 1,75 | 1,77 | -1,67% | - |
| 01.08.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -0,33% | - |
| 31.07.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,35% | - |
| 30.07.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -1,06% | - |
| 29.07.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,00% | - |
| 28.07.2025 | 1,77 | 1,80 | 1,72 | 1,80 | 2,34% | - |
| 25.07.2025 | 1,74 | 1,77 | 1,74 | 1,76 | 0,69% | - |
| 24.07.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -1,47% | - |
| 23.07.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 2,20% | - |
| 22.07.2025 | 1,73 | 1,78 | 1,73 | 1,73 | 0,12% | - |
| 21.07.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,76% | 1,00 |
| 18.07.2025 | 1,76 | 1,78 | 1,75 | 1,78 | 1,14% | - |
| 17.07.2025 | 1,78 | 1,78 | 1,73 | 1,76 | -0,85% | - |
| 16.07.2025 | 1,68 | 1,78 | 1,67 | 1,77 | 5,41% | - |
| 15.07.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -1,46% | - |
| 14.07.2025 | 1,71 | 1,76 | 1,62 | 1,71 | -1,10% | - |
| 11.07.2025 | 1,65 | 1,73 | 1,63 | 1,73 | 4,73% | - |
| 10.07.2025 | 1,78 | 1,78 | 1,65 | 1,65 | -7,10% | - |
| 09.07.2025 | 1,66 | 1,78 | 1,64 | 1,77 | 7,00% | 2,00 |
| 08.07.2025 | 1,69 | 1,70 | 1,60 | 1,66 | -1,72% | - |
| 07.07.2025 | 1,64 | 1,70 | 1,62 | 1,69 | 2,99% | - |
| 04.07.2025 | 1,63 | 1,72 | 1,61 | 1,64 | 0,92% | - |
| 03.07.2025 | 1,62 | 1,71 | 1,62 | 1,62 | 0,31% | - |
| 02.07.2025 | 1,63 | 1,72 | 1,62 | 1,62 | -0,86% | - |
| 01.07.2025 | 1,62 | 1,66 | 1,61 | 1,63 | 0,74% | - |
| 30.06.2025 | 1,68 | 1,71 | 1,58 | 1,62 | -3,74% | - |
| 27.06.2025 | 1,73 | 1,74 | 1,65 | 1,68 | -2,60% | - |
| 26.06.2025 | 1,66 | 1,73 | 1,58 | 1,73 | 4,47% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -4,28% | - |
| 24.06.2025 | 1,74 | 1,75 | 1,64 | 1,73 | 0,41% | - |
| 23.06.2025 | 1,62 | 1,73 | 1,61 | 1,72 | 6,17% | - |
| 20.06.2025 | 1,70 | 1,73 | 1,62 | 1,62 | -4,65% | - |
| 19.06.2025 | 1,72 | 1,74 | 1,67 | 1,70 | -1,22% | - |
| 18.06.2025 | 1,68 | 1,74 | 1,68 | 1,72 | 2,50% | - |
| 17.06.2025 | 1,70 | 1,73 | 1,65 | 1,68 | -0,94% | - |
| 16.06.2025 | 1,79 | 1,80 | 1,61 | 1,70 | -4,94% | - |
| 13.06.2025 | 1,62 | 1,86 | 1,58 | 1,78 | 9,99% | - |
| 12.06.2025 | 1,44 | 1,66 | 1,42 | 1,62 | 12,34% | - |
| 11.06.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,62% | - |
| 10.06.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,90% | - |
| 09.06.2025 | 1,44 | 1,44 | 1,42 | 1,44 | -0,42% | - |
| 06.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,63% | - |
| 05.06.2025 | 1,52 | 1,54 | 1,46 | 1,47 | -3,67% | - |
| 04.06.2025 | 1,52 | 1,53 | 1,51 | 1,53 | -1,17% | - |
| 03.06.2025 | 1,48 | 1,57 | 1,48 | 1,54 | 3,00% | - |
| 02.06.2025 | 1,47 | 1,52 | 1,45 | 1,50 | 2,96% | - |
| 30.05.2025 | 1,47 | 1,53 | 1,45 | 1,46 | -0,89% | - |
| 29.05.2025 | 1,55 | 1,55 | 1,46 | 1,47 | -3,99% | - |
| 28.05.2025 | 1,42 | 1,54 | 1,41 | 1,53 | 7,75% | - |
| 27.05.2025 | 1,48 | 1,50 | 1,42 | 1,42 | -4,06% | - |
| 26.05.2025 | 1,46 | 1,53 | 1,35 | 1,48 | 3,72% | - |
| 23.05.2025 | 1,54 | 1,54 | 1,41 | 1,43 | -7,34% | - |
| 22.05.2025 | 1,64 | 1,71 | 1,52 | 1,54 | -6,33% | 3.000,00 |
| 21.05.2025 | 1,69 | 1,69 | 1,62 | 1,64 | -2,67% | - |
| 20.05.2025 | 1,68 | 1,69 | 1,64 | 1,69 | 0,36% | - |
| 19.05.2025 | 1,63 | 1,68 | 1,62 | 1,68 | 3,06% | - |
| 16.05.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -3,43% | - |
| 15.05.2025 | 1,69 | 1,69 | 1,67 | 1,69 | 0,00% | - |
| 14.05.2025 | 1,71 | 1,72 | 1,54 | 1,69 | -1,17% | - |
| 13.05.2025 | 1,68 | 1,72 | 1,67 | 1,71 | 1,66% | - |
| 12.05.2025 | 1,72 | 1,75 | 1,63 | 1,68 | -2,38% | - |
| 09.05.2025 | 1,72 | 1,73 | 1,57 | 1,72 | 0,23% | - |
| 08.05.2025 | 1,77 | 1,77 | 1,58 | 1,72 | -2,22% | - |
| 07.05.2025 | 1,60 | 1,76 | 1,55 | 1,76 | 9,81% | - |
| 06.05.2025 | 1,70 | 1,71 | 1,60 | 1,60 | -6,04% | - |
| 05.05.2025 | 1,65 | 1,71 | 1,50 | 1,70 | 3,21% | - |
| 02.05.2025 | 1,72 | 1,72 | 1,62 | 1,65 | -2,88% | - |
| 30.04.2025 | 1,70 | 1,72 | 1,64 | 1,70 | 0,18% | - |
| 29.04.2025 | 1,69 | 1,78 | 1,62 | 1,70 | 0,59% | - |
| 28.04.2025 | 1,51 | 1,69 | 1,51 | 1,69 | 11,28% | - |