Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.09.2021 | 48,40 | 48,41 | 48,40 | 48,41 | -0,72% | - |
| 09.08.2021 | 48,76 | 48,76 | 48,76 | 48,76 | 0,00% | - |
| 06.08.2021 | 48,66 | 48,76 | 48,66 | 48,76 | -0,71% | - |
| 05.08.2021 | 48,68 | 49,11 | 48,68 | 49,11 | 0,82% | - |
| 04.08.2021 | 48,46 | 48,71 | 48,38 | 48,71 | inf% | - |
| 03.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 29.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.03.2021 | 45,53 | 47,21 | 45,48 | 47,21 | 2,16% | - |
| 02.03.2021 | 44,86 | 46,26 | 44,86 | 46,21 | 1,94% | - |
| 01.03.2021 | 45,71 | 46,03 | 45,33 | 45,33 | 3,65% | - |
| 26.02.2021 | 43,76 | 43,81 | 43,73 | 43,73 | -21,64% | - |
| 21.01.2021 | 55,76 | 55,81 | 55,76 | 55,81 | 0,19% | - |
| 30.12.2020 | 55,60 | 55,70 | 55,51 | 55,70 | -1,33% | - |
| 29.12.2020 | 57,00 | 57,15 | 56,35 | 56,45 | -0,96% | - |
| 28.12.2020 | 57,45 | 57,50 | 54,90 | 57,00 | -0,70% | - |
| 23.12.2020 | 55,65 | 57,75 | 55,45 | 57,40 | 3,24% | - |
| 22.12.2020 | 54,20 | 56,00 | 54,20 | 55,60 | 2,30% | - |
| 21.12.2020 | 55,15 | 55,15 | 52,70 | 54,35 | -3,03% | - |
| 18.12.2020 | 55,80 | 56,15 | 55,65 | 56,05 | 0,72% | - |
| 17.12.2020 | 55,25 | 55,65 | 55,25 | 55,65 | 0,72% | - |
| 16.12.2020 | 53,10 | 55,35 | 53,10 | 55,25 | 3,76% | - |
| 15.12.2020 | 53,25 | 53,40 | 53,10 | 53,25 | 0,47% | - |
| 14.12.2020 | 53,20 | 53,80 | 53,00 | 53,00 | -0,93% | - |
| 11.12.2020 | 52,95 | 53,50 | 52,30 | 53,50 | -0,28% | - |
| 10.12.2020 | 54,70 | 54,70 | 53,65 | 53,65 | -3,07% | - |
| 09.12.2020 | 54,85 | 55,50 | 54,55 | 55,35 | 0,54% | - |
| 08.12.2020 | 55,45 | 55,65 | 54,85 | 55,05 | -0,63% | - |
| 07.12.2020 | 52,90 | 55,40 | 52,90 | 55,40 | 4,23% | - |
| 04.12.2020 | 51,10 | 53,15 | 51,10 | 53,15 | 4,11% | - |
| 03.12.2020 | 54,90 | 55,05 | 50,55 | 51,05 | -2,67% | - |
| 02.12.2020 | 54,95 | 55,80 | 51,90 | 52,45 | -5,83% | - |
| 01.12.2020 | 55,15 | 57,05 | 55,15 | 55,70 | 0,72% | - |
| 30.11.2020 | 53,95 | 56,05 | 53,95 | 55,30 | 3,36% | - |
| 27.11.2020 | 51,50 | 54,10 | 51,40 | 53,50 | 2,98% | - |
| 26.11.2020 | 51,60 | 52,35 | 51,45 | 51,95 | 1,96% | - |
| 25.11.2020 | 51,40 | 52,30 | 50,20 | 50,95 | 1,28% | - |
| 24.11.2020 | 51,90 | 51,90 | 49,33 | 50,31 | -1,46% | - |
| 23.11.2020 | 52,05 | 52,30 | 51,00 | 51,05 | -2,58% | - |
| 20.11.2020 | 52,40 | 52,40 | 51,25 | 52,40 | 2,34% | - |
| 19.11.2020 | 51,30 | 51,30 | 51,20 | 51,20 | -1,54% | - |
| 18.11.2020 | 52,70 | 52,70 | 52,00 | 52,00 | -1,52% | - |
| 17.11.2020 | 52,00 | 52,90 | 52,00 | 52,80 | 1,64% | - |
| 16.11.2020 | 54,05 | 54,05 | 51,95 | 51,95 | -3,08% | - |
| 13.11.2020 | 51,75 | 53,65 | 51,75 | 53,60 | 3,38% | - |
| 12.11.2020 | 53,11 | 53,40 | 51,75 | 51,85 | -1,71% | - |
| 11.11.2020 | 51,31 | 52,95 | 51,30 | 52,75 | 3,48% | - |
| 10.11.2020 | 50,98 | 50,98 | 50,98 | 50,98 | -5,69% | - |
| 09.11.2020 | 54,30 | 54,30 | 53,45 | 54,05 | 2,46% | - |
| 06.11.2020 | 53,85 | 53,85 | 52,10 | 52,75 | 1,05% | - |
| 05.11.2020 | 51,71 | 52,70 | 51,71 | 52,20 | 0,58% | - |
| 04.11.2020 | 51,60 | 52,50 | 50,70 | 51,90 | 1,86% | - |
| 03.11.2020 | 51,05 | 51,60 | 50,25 | 50,95 | 0,30% | - |
| 02.11.2020 | 47,70 | 51,20 | 47,65 | 50,80 | 6,89% | - |
| 30.10.2020 | 48,25 | 48,40 | 46,95 | 47,53 | -1,71% | - |
| 29.10.2020 | 47,03 | 48,35 | 46,70 | 48,35 | 3,81% | - |
| 28.10.2020 | 48,58 | 48,80 | 46,58 | 46,58 | -5,62% | - |
| 27.10.2020 | 48,76 | 49,45 | 48,76 | 49,35 | -1,60% | - |
| 26.10.2020 | 50,98 | 50,98 | 50,15 | 50,15 | -0,59% | - |
| 23.10.2020 | 50,95 | 51,05 | 49,45 | 50,45 | 1,10% | - |
| 22.10.2020 | 49,70 | 51,55 | 49,70 | 49,90 | -4,04% | - |
| 21.10.2020 | 52,90 | 52,90 | 49,90 | 52,00 | -3,44% | - |
| 20.10.2020 | 53,85 | 53,90 | 53,80 | 53,85 | -0,65% | - |
| 19.10.2020 | 56,31 | 56,31 | 54,10 | 54,20 | -3,57% | - |
| 16.10.2020 | 55,75 | 56,30 | 55,75 | 56,21 | 1,00% | - |
| 15.10.2020 | 58,11 | 58,11 | 55,55 | 55,65 | -4,95% | - |
| 14.10.2020 | 57,95 | 59,10 | 57,95 | 58,55 | 0,17% | - |
| 13.10.2020 | 57,41 | 59,91 | 57,41 | 58,45 | -2,18% | - |
| 12.10.2020 | 56,61 | 59,81 | 56,61 | 59,76 | 8,54% | - |
| 09.10.2020 | 55,06 | 55,06 | 55,06 | 55,06 | 0,01% | - |
| 08.10.2020 | 55,30 | 55,30 | 54,95 | 55,05 | 0,27% | - |
| 07.10.2020 | 55,65 | 55,65 | 54,90 | 54,90 | -1,26% | - |
| 06.10.2020 | 56,00 | 56,25 | 55,60 | 55,60 | -0,55% | - |
| 05.10.2020 | 55,15 | 56,31 | 55,15 | 55,91 | 1,74% | - |
| 02.10.2020 | 55,90 | 55,91 | 54,55 | 54,95 | -1,79% | - |
| 01.10.2020 | 55,41 | 56,21 | 55,41 | 55,95 | 2,47% | - |
| 30.09.2020 | 54,21 | 54,60 | 53,85 | 54,60 | 0,09% | - |
| 29.09.2020 | 54,75 | 54,75 | 54,55 | 54,55 | -0,46% | - |
| 28.09.2020 | 54,95 | 55,25 | 54,35 | 54,80 | 1,86% | - |
| 25.09.2020 | 52,90 | 54,95 | 52,90 | 53,80 | -0,09% | - |
| 24.09.2020 | 53,60 | 53,85 | 52,90 | 53,85 | 0,00% | - |
| 23.09.2020 | 54,80 | 54,80 | 53,05 | 53,85 | -1,37% | - |
| 22.09.2020 | 53,05 | 55,81 | 53,05 | 54,60 | 2,44% | - |
| 21.09.2020 | 54,10 | 54,10 | 53,20 | 53,30 | -1,85% | - |
| 18.09.2020 | 53,80 | 54,31 | 53,80 | 54,31 | 1,69% | - |
| 17.09.2020 | 55,60 | 55,85 | 53,40 | 53,40 | -5,15% | - |
| 16.09.2020 | 54,10 | 56,45 | 53,60 | 56,30 | 1,17% | - |
| 15.09.2020 | 52,10 | 56,10 | 51,70 | 55,65 | 6,20% | - |
| 14.09.2020 | 51,50 | 53,85 | 51,05 | 52,40 | 0,19% | - |
| 11.09.2020 | 52,45 | 52,80 | 51,70 | 52,30 | 0,58% | - |
| 10.09.2020 | 52,85 | 53,00 | 51,95 | 52,00 | -2,44% | - |
| 09.09.2020 | 52,00 | 53,30 | 51,85 | 53,30 | 1,81% | - |
| 08.09.2020 | 52,95 | 54,40 | 51,75 | 52,35 | -0,29% | - |
| 07.09.2020 | 49,85 | 53,45 | 49,85 | 52,50 | 4,32% | - |
| 04.09.2020 | 52,35 | 52,70 | 49,55 | 50,33 | -6,46% | - |
| 03.09.2020 | 54,25 | 55,15 | 53,55 | 53,80 | -1,10% | - |
| 02.09.2020 | 55,05 | 55,55 | 53,10 | 54,40 | -2,07% | - |
| 01.09.2020 | 54,35 | 56,10 | 54,35 | 55,55 | 1,18% | - |