28,400€
-1,39%
Echtzeit-Aktienkurs Hilltop Holdings
Bid:
Ask:
Aktienkurse zur Hilltop Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,80 | 29,20 | 28,30 | 28,40 | -1,39% | - |
| 05.09.2024 | 29,00 | 29,30 | 28,80 | 28,80 | -0,69% | - |
| 04.09.2024 | 29,40 | 29,50 | 28,80 | 29,00 | -1,36% | - |
| 03.09.2024 | 29,60 | 29,80 | 29,30 | 29,40 | -0,68% | - |
| 02.09.2024 | 29,80 | 30,60 | 29,60 | 29,60 | -0,67% | - |
| 30.08.2024 | 29,60 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 29.08.2024 | 29,60 | 30,10 | 29,30 | 29,60 | 0,00% | - |
| 28.08.2024 | 29,20 | 29,70 | 29,10 | 29,60 | 1,37% | - |
| 27.08.2024 | 29,40 | 29,40 | 29,00 | 29,20 | -1,35% | - |
| 26.08.2024 | 29,50 | 30,10 | 29,40 | 29,60 | 0,68% | - |
| 23.08.2024 | 28,20 | 29,60 | 28,20 | 29,40 | 4,26% | - |
| 22.08.2024 | 28,20 | 28,50 | 28,00 | 28,20 | 0,36% | - |
| 21.08.2024 | 28,00 | 28,20 | 27,80 | 28,10 | 0,36% | - |
| 20.08.2024 | 28,40 | 28,40 | 27,80 | 28,00 | -1,41% | - |
| 19.08.2024 | 28,40 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 16.08.2024 | 28,00 | 28,70 | 28,00 | 28,40 | 0,35% | - |
| 15.08.2024 | 27,60 | 28,60 | 27,60 | 28,30 | 1,80% | - |
| 14.08.2024 | 27,80 | 28,00 | 27,40 | 27,80 | 0,00% | - |
| 13.08.2024 | 27,60 | 28,00 | 27,40 | 27,80 | 0,72% | - |
| 12.08.2024 | 28,00 | 28,60 | 27,50 | 27,60 | -1,43% | - |
| 09.08.2024 | 28,10 | 28,20 | 27,60 | 28,00 | 0,00% | - |
| 08.08.2024 | 27,70 | 28,30 | 27,70 | 28,00 | 0,72% | - |
| 07.08.2024 | 28,00 | 28,40 | 27,70 | 27,80 | -0,71% | 6,00 |
| 06.08.2024 | 27,90 | 28,30 | 27,70 | 28,00 | 0,36% | - |
| 05.08.2024 | 29,00 | 29,00 | 27,50 | 27,90 | -3,79% | - |
| 02.08.2024 | 29,50 | 29,50 | 28,00 | 29,00 | -1,36% | 263,00 |
| 01.08.2024 | 30,50 | 30,70 | 29,30 | 29,40 | -3,92% | - |
| 31.07.2024 | 31,10 | 31,40 | 30,40 | 30,60 | -1,29% | - |
| 30.07.2024 | 30,10 | 31,50 | 30,00 | 31,00 | 2,65% | - |
| 29.07.2024 | 31,50 | 31,70 | 30,10 | 30,20 | -4,13% | - |
| 26.07.2024 | 32,10 | 32,50 | 30,70 | 31,50 | -1,87% | - |
| 25.07.2024 | 31,40 | 32,40 | 31,30 | 32,10 | 1,90% | - |
| 24.07.2024 | 32,00 | 32,20 | 31,40 | 31,50 | -1,56% | - |
| 23.07.2024 | 31,60 | 32,50 | 31,60 | 32,00 | 1,27% | 56,00 |
| 22.07.2024 | 30,60 | 31,80 | 30,60 | 31,60 | 1,28% | - |
| 19.07.2024 | 30,80 | 31,70 | 30,80 | 31,20 | -0,64% | - |
| 18.07.2024 | 31,80 | 32,20 | 31,10 | 31,40 | -1,26% | 40,00 |
| 17.07.2024 | 31,80 | 32,20 | 31,40 | 31,80 | 0,00% | - |
| 16.07.2024 | 30,00 | 32,20 | 29,90 | 31,80 | 6,00% | - |
| 15.07.2024 | 29,40 | 30,20 | 29,40 | 30,00 | 2,04% | - |
| 12.07.2024 | 29,50 | 29,80 | 29,30 | 29,40 | 0,00% | - |
| 11.07.2024 | 28,60 | 37,20 | 28,40 | 29,40 | 2,80% | - |
| 10.07.2024 | 28,60 | 28,70 | 28,40 | 28,60 | 0,00% | - |
| 09.07.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 08.07.2024 | 27,80 | 28,20 | 27,70 | 28,00 | 0,72% | - |
| 05.07.2024 | 28,20 | 28,20 | 27,60 | 27,80 | -1,42% | - |
| 04.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 03.07.2024 | 28,60 | 28,70 | 27,80 | 28,20 | -2,08% | - |
| 02.07.2024 | 28,60 | 28,90 | 28,60 | 28,80 | 0,70% | - |
| 01.07.2024 | 29,20 | 29,20 | 28,40 | 28,60 | -2,05% | - |
| 28.06.2024 | 28,20 | 29,30 | 28,20 | 29,20 | 3,55% | - |
| 27.06.2024 | 27,90 | 28,20 | 27,40 | 28,20 | 1,44% | - |
| 26.06.2024 | 27,40 | 27,90 | 27,40 | 27,80 | 1,46% | - |
| 25.06.2024 | 27,80 | 27,90 | 27,40 | 27,40 | -1,44% | - |
| 24.06.2024 | 27,20 | 28,00 | 27,00 | 27,80 | 2,21% | - |
| 21.06.2024 | 27,00 | 27,90 | 26,80 | 27,20 | 1,12% | - |
| 20.06.2024 | 27,00 | 27,00 | 26,60 | 26,90 | -0,37% | - |
| 19.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.06.2024 | 27,40 | 27,40 | 26,90 | 27,00 | -1,46% | - |
| 17.06.2024 | 27,30 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 14.06.2024 | 27,60 | 27,80 | 27,00 | 27,20 | -1,45% | - |
| 13.06.2024 | 27,80 | 28,00 | 27,20 | 27,60 | -0,72% | - |
| 12.06.2024 | 27,40 | 28,30 | 27,20 | 27,80 | 1,46% | - |
| 11.06.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,08% | - |
| 10.06.2024 | 28,00 | 28,20 | 27,60 | 27,70 | -1,07% | - |
| 07.06.2024 | 27,80 | 28,10 | 27,60 | 28,00 | 0,72% | - |
| 06.06.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,07% | - |
| 05.06.2024 | 28,20 | 28,40 | 27,90 | 28,10 | 0,36% | - |
| 04.06.2024 | 28,00 | 28,20 | 27,60 | 28,00 | 0,00% | - |
| 03.06.2024 | 28,20 | 28,50 | 27,80 | 28,00 | 0,00% | - |
| 31.05.2024 | 28,10 | 28,50 | 28,00 | 28,00 | -0,71% | - |
| 30.05.2024 | 27,80 | 28,40 | 27,60 | 28,20 | 1,44% | - |
| 29.05.2024 | 28,60 | 28,60 | 27,70 | 27,80 | -2,80% | - |
| 28.05.2024 | 28,80 | 28,90 | 28,40 | 28,60 | -0,69% | - |
| 27.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 24.05.2024 | 28,60 | 28,80 | 28,40 | 28,60 | -0,35% | - |
| 23.05.2024 | 29,40 | 29,40 | 28,60 | 28,70 | -1,71% | - |
| 22.05.2024 | 29,40 | 29,60 | 29,20 | 29,20 | -0,34% | - |
| 21.05.2024 | 29,00 | 29,40 | 29,00 | 29,30 | 0,34% | - |
| 20.05.2024 | 29,60 | 29,60 | 29,10 | 29,20 | -1,35% | - |
| 17.05.2024 | 29,70 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 16.05.2024 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 15.05.2024 | 29,60 | 29,70 | 29,40 | 29,60 | 0,00% | - |
| 14.05.2024 | 29,20 | 29,60 | 29,00 | 29,60 | 1,37% | - |
| 13.05.2024 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 10.05.2024 | 29,10 | 29,40 | 28,90 | 29,20 | 0,34% | - |
| 09.05.2024 | 28,60 | 29,10 | 28,60 | 29,10 | 0,34% | - |
| 08.05.2024 | 28,30 | 29,20 | 28,30 | 29,00 | -0,34% | - |
| 07.05.2024 | 28,90 | 29,20 | 28,90 | 29,10 | 0,69% | - |
| 06.05.2024 | 29,10 | 29,30 | 28,90 | 28,90 | -0,69% | - |
| 03.05.2024 | 28,60 | 29,40 | 28,50 | 29,10 | 1,75% | - |
| 02.05.2024 | 27,50 | 28,80 | 27,50 | 28,60 | 4,00% | - |
| 30.04.2024 | 27,90 | 27,90 | 27,40 | 27,50 | -1,43% | - |
| 29.04.2024 | 28,40 | 28,70 | 27,70 | 27,90 | -1,76% | - |
| 26.04.2024 | 28,30 | 28,70 | 28,20 | 28,40 | 0,35% | - |
| 25.04.2024 | 28,60 | 28,60 | 28,00 | 28,30 | -1,05% | - |
| 24.04.2024 | 28,60 | 28,60 | 28,20 | 28,60 | 0,70% | - |
| 23.04.2024 | 28,30 | 28,80 | 28,30 | 28,40 | -0,35% | - |
| 22.04.2024 | 27,80 | 28,70 | 27,80 | 28,50 | -0,35% | - |
| 19.04.2024 | 27,20 | 28,60 | 27,10 | 28,60 | 4,38% | - |