1,648€
-0,24%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 1,76 | 1,76 | 1,68 | 1,70 | -1,67% | - |
| 18.09.2025 | 1,76 | 1,77 | 1,73 | 1,73 | -1,76% | - |
| 17.09.2025 | 1,72 | 1,77 | 1,72 | 1,76 | 1,85% | - |
| 16.09.2025 | 1,75 | 1,76 | 1,72 | 1,73 | 2,12% | - |
| 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 |