3,260€
2,03%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,31 | 3,31 | 3,15 | 3,20 | 0,16% | - |
| 01.04.2026 | 3,18 | 3,23 | 3,05 | 3,20 | 2,32% | 13,00 |
| 31.03.2026 | 3,09 | 3,14 | 3,06 | 3,12 | 0,16% | - |
| 30.03.2026 | 3,21 | 3,22 | 3,11 | 3,12 | -1,11% | - |
| 27.03.2026 | 3,08 | 3,16 | 3,01 | 3,15 | 5,43% | - |
| 26.03.2026 | 3,02 | 3,06 | 2,94 | 2,99 | -0,33% | - |
| 25.03.2026 | 2,97 | 3,04 | 2,92 | 3,00 | 1,78% | - |
| 24.03.2026 | 2,92 | 2,96 | 2,91 | 2,95 | -0,34% | - |
| 23.03.2026 | 3,06 | 3,13 | 2,86 | 2,96 | -4,06% | 4.000,00 |
| 20.03.2026 | 3,27 | 3,27 | 3,08 | 3,08 | -5,59% | - |
| 19.03.2026 | 3,30 | 3,30 | 3,06 | 3,27 | 1,48% | - |
| 18.03.2026 | 3,26 | 3,55 | 3,14 | 3,22 | -4,60% | - |
| 17.03.2026 | 3,17 | 3,75 | 3,16 | 3,37 | 5,39% | 92,00 |
| 16.03.2026 | 2,77 | 3,25 | 2,75 | 3,20 | 20,08% | 96,00 |
| 13.03.2026 | 2,69 | 2,70 | 2,64 | 2,67 | 0,76% | - |
| 12.03.2026 | 2,58 | 2,68 | 2,57 | 2,65 | 1,54% | - |
| 11.03.2026 | 2,66 | 2,66 | 2,54 | 2,61 | -0,29% | - |
| 10.03.2026 | 2,64 | 2,64 | 2,56 | 2,61 | 1,16% | - |
| 09.03.2026 | 2,57 | 2,61 | 2,51 | 2,58 | -0,96% | - |
| 06.03.2026 | 2,60 | 2,61 | 2,60 | 2,61 | 1,56% | - |
| 05.03.2026 | 2,49 | 2,57 | 2,42 | 2,57 | 6,10% | - |
| 04.03.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,82% | - |
| 03.03.2026 | 2,47 | 2,50 | 2,43 | 2,44 | 0,21% | - |
| 02.03.2026 | 2,39 | 2,48 | 2,31 | 2,44 | 0,93% | - |
| 27.02.2026 | 2,40 | 2,41 | 2,37 | 2,41 | 3,43% | - |
| 26.02.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -0,21% | - |
| 25.02.2026 | 2,36 | 2,40 | 2,34 | 2,34 | -1,06% | - |
| 24.02.2026 | 2,30 | 2,38 | 2,30 | 2,36 | 1,61% | - |
| 23.02.2026 | 2,37 | 2,38 | 2,30 | 2,33 | -0,53% | - |
| 20.02.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 0,00% | - |
| 19.02.2026 | 2,39 | 2,39 | 2,33 | 2,34 | 0,32% | - |
| 18.02.2026 | 2,33 | 2,35 | 2,33 | 2,33 | -0,85% | - |
| 17.02.2026 | 2,30 | 2,38 | 2,30 | 2,35 | 1,95% | - |
| 16.02.2026 | 2,33 | 2,37 | 2,30 | 2,31 | -2,33% | - |
| 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% | - |