7,900€
0,13%
Echtzeit-Aktienkurs HOCHDORF HLDG AG SF 10
Bid:
Ask:
Aktienkurse zur HOCHDORF HLDG AG SF 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,89 | 8,32 | 7,73 | 7,90 | 0,13% | - |
| 16.05.2024 | 7,04 | 8,08 | 6,92 | 7,89 | 12,07% | 7,00 |
| 15.05.2024 | 10,48 | 10,58 | 5,33 | 7,04 | -32,79% | - |
| 14.05.2024 | 11,33 | 11,35 | 10,43 | 10,48 | -7,51% | - |
| 13.05.2024 | 11,33 | 11,73 | 10,30 | 11,33 | 0,00% | - |
| 10.05.2024 | 12,20 | 12,25 | 10,30 | 11,33 | -7,17% | - |
| 09.05.2024 | 12,03 | 12,33 | 12,03 | 12,20 | 1,46% | 70,00 |
| 08.05.2024 | 12,83 | 12,83 | 11,35 | 12,03 | -6,24% | - |
| 07.05.2024 | 12,70 | 13,78 | 11,88 | 12,83 | 0,98% | 35,00 |
| 06.05.2024 | 10,00 | 13,10 | 10,00 | 12,70 | 27,06% | - |
| 03.05.2024 | 12,10 | 16,20 | 9,20 | 10,00 | -17,57% | 280,00 |
| 02.05.2024 | 7,10 | 15,83 | 5,34 | 12,13 | 61,24% | 35,00 |
| 30.04.2024 | 1,43 | 7,89 | 1,42 | 7,52 | 426,80% | - |
| 29.04.2024 | 1,34 | 1,43 | 1,29 | 1,43 | 6,73% | - |
| 26.04.2024 | 1,46 | 1,47 | 1,31 | 1,34 | -8,86% | - |
| 25.04.2024 | 1,56 | 1,56 | 1,29 | 1,47 | -7,27% | - |
| 24.04.2024 | 1,65 | 1,66 | 1,26 | 1,58 | -4,24% | - |
| 23.04.2024 | 1,78 | 1,79 | 1,62 | 1,65 | -7,42% | - |
| 22.04.2024 | 4,02 | 4,06 | 1,77 | 1,79 | -55,60% | - |
| 19.04.2024 | 4,10 | 4,14 | 4,00 | 4,02 | -1,95% | - |
| 18.04.2024 | 4,13 | 4,16 | 4,09 | 4,10 | -0,73% | - |
| 17.04.2024 | 4,15 | 4,28 | 4,11 | 4,13 | -0,36% | - |
| 16.04.2024 | 4,17 | 4,26 | 4,12 | 4,15 | -0,24% | - |
| 15.04.2024 | 4,61 | 4,66 | 4,13 | 4,16 | -9,67% | - |
| 12.04.2024 | 4,79 | 4,88 | 4,58 | 4,60 | -3,97% | - |
| 11.04.2024 | 4,96 | 4,96 | 4,75 | 4,79 | -3,23% | - |
| 10.04.2024 | 5,10 | 5,15 | 4,79 | 4,95 | -3,32% | - |
| 09.04.2024 | 4,96 | 5,13 | 4,92 | 5,12 | 3,33% | - |
| 08.04.2024 | 5,17 | 5,17 | 4,96 | 4,96 | -4,16% | 100,00 |
| 05.04.2024 | 5,01 | 5,26 | 5,00 | 5,17 | 3,19% | - |
| 04.04.2024 | 5,47 | 5,49 | 5,00 | 5,01 | -8,58% | - |
| 03.04.2024 | 6,37 | 6,39 | 5,38 | 5,48 | -14,04% | - |
| 02.04.2024 | 7,83 | 7,83 | 6,35 | 6,38 | -18,53% | - |
| 28.03.2024 | 9,35 | 9,35 | 7,43 | 7,83 | -16,31% | - |
| 27.03.2024 | 10,15 | 10,20 | 9,20 | 9,35 | -7,88% | - |
| 26.03.2024 | 10,35 | 10,35 | 10,05 | 10,15 | -1,93% | - |
| 25.03.2024 | 10,70 | 10,70 | 10,03 | 10,35 | -3,27% | - |
| 22.03.2024 | 10,70 | 10,95 | 10,65 | 10,70 | 0,00% | - |
| 21.03.2024 | 10,95 | 11,00 | 10,60 | 10,70 | -2,28% | - |
| 20.03.2024 | 11,10 | 11,10 | 10,90 | 10,95 | -1,35% | - |
| 19.03.2024 | 11,00 | 11,25 | 10,95 | 11,10 | 0,45% | - |
| 18.03.2024 | 11,35 | 11,35 | 11,05 | 11,05 | -2,64% | - |
| 15.03.2024 | 11,50 | 11,75 | 11,30 | 11,35 | -1,30% | - |
| 14.03.2024 | 11,70 | 12,50 | 10,85 | 11,50 | -4,56% | - |
| 13.03.2024 | 11,85 | 12,35 | 11,85 | 12,05 | 1,69% | - |
| 12.03.2024 | 11,95 | 12,50 | 11,80 | 11,85 | -0,84% | - |
| 11.03.2024 | 12,15 | 12,40 | 11,95 | 11,95 | -1,65% | 10,00 |
| 08.03.2024 | 12,35 | 12,75 | 11,95 | 12,15 | -1,62% | - |
| 07.03.2024 | 12,60 | 13,40 | 12,25 | 12,35 | -3,52% | 20,00 |
| 06.03.2024 | 14,00 | 14,00 | 11,70 | 12,80 | -8,57% | - |
| 05.03.2024 | 19,60 | 19,60 | 13,75 | 14,00 | -28,57% | - |
| 04.03.2024 | 17,95 | 19,60 | 17,05 | 19,60 | 9,19% | - |
| 01.03.2024 | 17,55 | 17,95 | 17,40 | 17,95 | 2,28% | - |
| 29.02.2024 | 18,15 | 18,20 | 17,50 | 17,55 | -3,31% | - |
| 28.02.2024 | 18,65 | 18,70 | 18,10 | 18,15 | -2,94% | - |
| 27.02.2024 | 18,45 | 18,70 | 17,95 | 18,70 | 1,36% | - |
| 26.02.2024 | 18,75 | 19,20 | 18,10 | 18,45 | -1,60% | - |
| 23.02.2024 | 18,05 | 18,80 | 17,25 | 18,75 | 3,88% | - |
| 22.02.2024 | 18,60 | 21,10 | 17,55 | 18,05 | -3,22% | - |
| 21.02.2024 | 15,25 | 19,25 | 15,25 | 18,65 | 22,30% | - |
| 20.02.2024 | 13,65 | 15,35 | 13,65 | 15,25 | 11,72% | - |
| 19.02.2024 | 13,50 | 14,00 | 13,50 | 13,65 | 1,11% | - |
| 16.02.2024 | 13,60 | 13,70 | 13,40 | 13,50 | -1,10% | - |
| 15.02.2024 | 13,90 | 13,95 | 13,60 | 13,65 | -1,80% | - |
| 14.02.2024 | 14,10 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 13.02.2024 | 13,95 | 14,15 | 13,95 | 14,10 | 1,08% | - |
| 12.02.2024 | 14,25 | 14,30 | 13,65 | 13,95 | -2,11% | - |
| 09.02.2024 | 14,35 | 14,35 | 14,25 | 14,25 | -0,70% | - |
| 08.02.2024 | 14,20 | 14,35 | 14,20 | 14,35 | 1,06% | - |
| 07.02.2024 | 13,70 | 14,30 | 13,70 | 14,20 | 3,65% | - |
| 06.02.2024 | 14,20 | 14,35 | 13,65 | 13,70 | -3,52% | - |
| 05.02.2024 | 14,00 | 14,25 | 14,00 | 14,20 | 1,43% | - |
| 02.02.2024 | 13,45 | 14,05 | 13,35 | 14,00 | 4,09% | - |
| 01.02.2024 | 13,35 | 13,50 | 13,30 | 13,45 | 0,75% | - |
| 31.01.2024 | 13,60 | 13,60 | 13,30 | 13,35 | -1,84% | - |
| 30.01.2024 | 14,80 | 14,80 | 13,35 | 13,60 | -8,11% | - |
| 29.01.2024 | 14,85 | 15,10 | 14,70 | 14,80 | -0,34% | - |
| 26.01.2024 | 14,95 | 15,05 | 14,80 | 14,85 | -0,67% | - |
| 25.01.2024 | 14,95 | 15,15 | 14,90 | 14,95 | 0,00% | - |
| 24.01.2024 | 15,30 | 15,30 | 14,80 | 14,95 | -1,97% | - |
| 23.01.2024 | 15,60 | 15,70 | 14,95 | 15,25 | -1,93% | - |
| 22.01.2024 | 16,00 | 16,00 | 15,45 | 15,55 | -2,81% | - |
| 19.01.2024 | 15,90 | 16,00 | 15,85 | 16,00 | 0,63% | - |
| 18.01.2024 | 16,30 | 16,35 | 15,90 | 15,90 | -2,45% | - |
| 17.01.2024 | 16,45 | 16,45 | 16,30 | 16,30 | -0,91% | - |
| 16.01.2024 | 16,35 | 16,60 | 16,30 | 16,45 | 0,61% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,35 | 16,35 | -0,30% | - |
| 12.01.2024 | 16,45 | 16,45 | 16,30 | 16,40 | -0,30% | - |
| 11.01.2024 | 16,45 | 16,50 | 16,40 | 16,45 | 0,00% | - |
| 10.01.2024 | 16,50 | 16,55 | 16,45 | 16,45 | -0,60% | - |
| 09.01.2024 | 16,50 | 16,70 | 16,50 | 16,55 | 0,30% | - |
| 08.01.2024 | 16,45 | 16,50 | 16,25 | 16,50 | 0,30% | - |
| 05.01.2024 | 16,25 | 16,55 | 15,90 | 16,45 | 1,23% | - |
| 04.01.2024 | 16,50 | 16,90 | 16,20 | 16,25 | -1,52% | - |
| 03.01.2024 | 16,60 | 16,80 | 16,45 | 16,50 | -0,60% | 241,00 |
| 02.01.2024 | 16,60 | 16,70 | 16,45 | 16,60 | 0,00% | - |
| 29.12.2023 | 16,45 | 16,60 | 16,30 | 16,60 | 2,15% | 255,00 |
| 28.12.2023 | 16,75 | 16,90 | 16,15 | 16,25 | -2,99% | - |
| 27.12.2023 | 16,85 | 16,90 | 16,40 | 16,75 | -0,30% | - |
| 22.12.2023 | 16,65 | 16,85 | 16,45 | 16,80 | 0,90% | - |