Echtzeit-Aktienkurs HELMA EIGENHEIMBAU AG
Bid:
Ask:
Aktienkurse zur HELMA EIGENHEIMBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2021 | 62,01 | 62,01 | 62,01 | 62,01 | -2,51% | - |
| 02.11.2021 | 63,60 | 63,60 | 63,60 | 63,60 | 0,00% | - |
| 01.11.2021 | 63,60 | 63,60 | 63,60 | 63,60 | 6,00% | - |
| 17.08.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 11.08.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 07.07.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 06.07.2021 | 60,00 | 60,00 | 60,00 | 60,00 | 4,53% | - |
| 05.07.2021 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 25.06.2021 | 57,40 | 57,40 | 57,40 | 57,40 | 9,96% | - |
| 18.06.2021 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 16.06.2021 | 52,20 | 52,20 | 52,20 | 52,20 | -8,10% | - |
| 11.06.2021 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 10.06.2021 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 09.06.2021 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 08.06.2021 | 56,80 | 56,80 | 56,80 | 56,80 | inf% | - |
| 01.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 31.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.02.2021 | 49,10 | 49,10 | 49,10 | 49,10 | 7,21% | - |
| 22.01.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 2,68% | - |
| 15.01.2021 | 44,61 | 44,61 | 44,61 | 44,61 | 8,13% | - |
| 12.01.2021 | 41,25 | 41,25 | 41,25 | 41,25 | 0,00% | - |
| 11.01.2021 | 41,25 | 41,25 | 41,25 | 41,25 | 0,73% | - |
| 30.12.2020 | 40,95 | 41,00 | 40,70 | 40,95 | 0,60% | - |
| 29.12.2020 | 40,85 | 40,90 | 40,70 | 40,71 | -0,11% | - |
| 28.12.2020 | 40,50 | 40,85 | 40,50 | 40,75 | 1,49% | - |
| 23.12.2020 | 40,25 | 40,25 | 40,15 | 40,15 | -1,61% | - |
| 22.12.2020 | 40,81 | 40,90 | 40,81 | 40,81 | 0,00% | - |
| 21.12.2020 | 40,90 | 40,90 | 40,81 | 40,81 | 0,00% | - |
| 17.12.2020 | 40,45 | 40,81 | 40,20 | 40,81 | 0,74% | - |
| 16.12.2020 | 40,51 | 40,51 | 40,51 | 40,51 | 0,51% | - |
| 15.12.2020 | 40,35 | 40,35 | 40,30 | 40,30 | -2,20% | - |
| 14.12.2020 | 41,21 | 41,21 | 41,21 | 41,21 | 0,00% | - |
| 11.12.2020 | 41,21 | 41,21 | 41,21 | 41,21 | -0,11% | - |
| 09.12.2020 | 41,30 | 41,30 | 41,25 | 41,25 | 0,11% | - |
| 08.12.2020 | 41,50 | 41,50 | 41,21 | 41,21 | 0,38% | - |
| 07.12.2020 | 42,10 | 42,10 | 41,05 | 41,05 | -2,49% | - |
| 04.12.2020 | 41,80 | 42,10 | 41,80 | 42,10 | 3,57% | - |
| 03.12.2020 | 41,30 | 41,30 | 40,65 | 40,65 | -0,25% | - |
| 02.12.2020 | 40,75 | 40,75 | 40,75 | 40,75 | 2,26% | - |
| 01.12.2020 | 39,85 | 39,85 | 39,85 | 39,85 | 2,31% | - |
| 30.11.2020 | 38,75 | 39,30 | 38,60 | 38,95 | 0,39% | - |
| 27.11.2020 | 38,60 | 38,85 | 38,60 | 38,80 | 0,00% | - |
| 26.11.2020 | 38,70 | 38,80 | 38,70 | 38,80 | 1,97% | - |
| 25.11.2020 | 38,35 | 38,35 | 38,05 | 38,05 | -0,78% | - |
| 24.11.2020 | 38,35 | 38,35 | 38,35 | 38,35 | 1,19% | - |
| 23.11.2020 | 38,40 | 38,40 | 37,90 | 37,90 | 0,53% | - |
| 20.11.2020 | 37,55 | 37,70 | 37,55 | 37,70 | 0,53% | - |
| 19.11.2020 | 37,55 | 37,55 | 37,30 | 37,50 | -0,40% | - |
| 18.11.2020 | 37,35 | 37,65 | 37,35 | 37,65 | 0,67% | - |
| 17.11.2020 | 37,35 | 37,40 | 37,35 | 37,40 | -0,13% | - |
| 16.11.2020 | 37,50 | 37,50 | 37,35 | 37,45 | 1,08% | - |
| 13.11.2020 | 37,30 | 37,30 | 37,05 | 37,05 | -1,07% | - |
| 12.11.2020 | 37,45 | 37,45 | 37,45 | 37,45 | -0,79% | - |
| 11.11.2020 | 37,05 | 37,75 | 37,05 | 37,75 | 2,57% | - |
| 10.11.2020 | 36,60 | 36,81 | 36,60 | 36,81 | 0,84% | - |
| 09.11.2020 | 36,10 | 36,50 | 36,10 | 36,50 | 1,96% | - |
| 06.11.2020 | 36,20 | 36,20 | 35,80 | 35,80 | -0,97% | - |
| 05.11.2020 | 36,20 | 36,20 | 36,15 | 36,15 | -0,14% | - |
| 04.11.2020 | 35,95 | 36,30 | 35,80 | 36,20 | -0,41% | - |
| 03.11.2020 | 36,50 | 36,50 | 36,35 | 36,35 | -0,27% | - |
| 02.11.2020 | 36,35 | 36,50 | 36,35 | 36,45 | 0,41% | - |
| 30.10.2020 | 35,70 | 36,30 | 35,45 | 36,30 | 1,68% | - |
| 29.10.2020 | 35,90 | 35,90 | 35,70 | 35,70 | -5,19% | - |
| 28.10.2020 | 37,66 | 37,66 | 37,66 | 37,66 | 0,40% | - |
| 27.10.2020 | 38,00 | 38,10 | 37,50 | 37,51 | -1,32% | - |
| 26.10.2020 | 38,90 | 39,15 | 38,01 | 38,01 | -3,17% | - |
| 23.10.2020 | 39,20 | 39,35 | 39,20 | 39,25 | -0,13% | - |
| 22.10.2020 | 39,35 | 39,35 | 39,30 | 39,30 | -0,51% | - |
| 21.10.2020 | 39,61 | 39,61 | 39,41 | 39,50 | 0,62% | - |
| 20.10.2020 | 39,51 | 39,51 | 39,26 | 39,26 | 0,01% | - |
| 19.10.2020 | 39,55 | 39,60 | 39,20 | 39,25 | -0,13% | - |
| 16.10.2020 | 39,30 | 39,30 | 39,25 | 39,30 | 1,81% | - |
| 15.10.2020 | 39,00 | 39,15 | 38,60 | 38,60 | -0,39% | - |
| 14.10.2020 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
| 13.10.2020 | 38,60 | 38,80 | 38,60 | 38,75 | 0,39% | - |
| 12.10.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -0,01% | - |
| 09.10.2020 | 38,61 | 38,61 | 38,61 | 38,61 | 1,06% | - |
| 08.10.2020 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 07.10.2020 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 06.10.2020 | 38,20 | 38,30 | 38,20 | 38,30 | -0,78% | - |
| 05.10.2020 | 38,45 | 38,60 | 38,40 | 38,60 | -0,26% | - |
| 02.10.2020 | 38,40 | 38,75 | 38,40 | 38,70 | 2,10% | - |
| 01.10.2020 | 37,91 | 37,91 | 37,91 | 37,91 | 1,61% | - |
| 30.09.2020 | 36,71 | 37,61 | 36,71 | 37,31 | 4,06% | - |
| 29.09.2020 | 35,60 | 35,85 | 35,50 | 35,85 | 1,27% | - |
| 28.09.2020 | 35,45 | 35,45 | 35,35 | 35,40 | -0,85% | - |
| 25.09.2020 | 35,70 | 35,71 | 35,70 | 35,71 | 0,00% | - |
| 24.09.2020 | 35,75 | 35,75 | 35,71 | 35,71 | -0,54% | - |
| 23.09.2020 | 35,70 | 35,90 | 35,70 | 35,90 | 0,28% | - |
| 22.09.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 0,55% | - |
| 21.09.2020 | 35,61 | 35,61 | 35,61 | 35,61 | 0,72% | - |
| 17.09.2020 | 35,35 | 35,35 | 35,35 | 35,35 | 0,41% | - |
| 15.09.2020 | 35,01 | 35,21 | 34,96 | 35,21 | 0,57% | - |
| 14.09.2020 | 34,55 | 35,01 | 34,55 | 35,01 | 1,32% | - |
| 11.09.2020 | 34,80 | 34,80 | 34,55 | 34,55 | -0,58% | - |
| 10.09.2020 | 34,75 | 34,75 | 34,75 | 34,75 | -0,43% | - |
| 08.09.2020 | 34,95 | 34,95 | 34,90 | 34,90 | -0,14% | - |
| 07.09.2020 | 34,95 | 34,95 | 34,95 | 34,95 | -0,43% | - |