129,290€
-3,95%
Echtzeit-Aktienkurs IVF HARTMANN H. NA SF1,75
Bid:
Ask:
Aktienkurse zur IVF HARTMANN H. NA SF1,75 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 134,68 | 135,44 | 129,18 | 129,29 | -3,95% | - |
| 16.05.2024 | 139,00 | 139,48 | 129,73 | 134,61 | -3,16% | - |
| 15.05.2024 | 139,32 | 140,75 | 138,94 | 139,00 | -0,23% | - |
| 14.05.2024 | 139,35 | 140,00 | 139,14 | 139,32 | -0,02% | - |
| 13.05.2024 | 140,33 | 140,82 | 139,27 | 139,35 | -0,65% | 20,00 |
| 10.05.2024 | 140,60 | 140,80 | 140,21 | 140,26 | -0,29% | - |
| 09.05.2024 | 139,68 | 141,34 | 139,68 | 140,67 | 0,61% | - |
| 08.05.2024 | 141,22 | 141,43 | 139,72 | 139,82 | -0,99% | - |
| 07.05.2024 | 141,04 | 141,82 | 141,04 | 141,22 | 0,13% | - |
| 06.05.2024 | 141,22 | 142,12 | 140,84 | 141,04 | -0,13% | - |
| 03.05.2024 | 140,88 | 142,08 | 140,88 | 141,22 | 0,14% | - |
| 02.05.2024 | 140,21 | 143,04 | 139,98 | 141,02 | 0,64% | - |
| 30.04.2024 | 141,92 | 142,28 | 139,92 | 140,13 | -1,26% | - |
| 29.04.2024 | 143,57 | 144,24 | 141,19 | 141,92 | -1,05% | 9,00 |
| 26.04.2024 | 141,64 | 144,40 | 140,56 | 143,42 | 0,90% | - |
| 25.04.2024 | 144,04 | 145,06 | 140,34 | 142,14 | -2,58% | - |
| 24.04.2024 | 145,35 | 147,08 | 141,76 | 145,90 | 0,33% | - |
| 23.04.2024 | 146,98 | 147,20 | 143,89 | 145,42 | -1,10% | - |
| 22.04.2024 | 142,28 | 149,58 | 141,51 | 147,04 | 3,35% | - |
| 19.04.2024 | 140,26 | 145,49 | 139,28 | 142,28 | 1,44% | 35,00 |
| 18.04.2024 | 141,64 | 141,99 | 138,52 | 140,26 | -0,97% | - |
| 17.04.2024 | 141,82 | 142,04 | 140,37 | 141,64 | -0,13% | - |
| 16.04.2024 | 141,24 | 141,95 | 139,79 | 141,82 | 0,45% | - |
| 15.04.2024 | 138,57 | 141,66 | 137,64 | 141,18 | 1,94% | - |
| 12.04.2024 | 139,06 | 142,41 | 137,51 | 138,50 | -0,40% | - |
| 11.04.2024 | 137,19 | 139,77 | 136,45 | 139,06 | 1,50% | - |
| 10.04.2024 | 137,00 | 137,50 | 136,50 | 137,00 | 0,10% | - |
| 09.04.2024 | 136,90 | 138,52 | 136,40 | 136,86 | -0,03% | - |
| 08.04.2024 | 134,91 | 139,19 | 134,07 | 136,90 | 1,48% | - |
| 05.04.2024 | 135,75 | 138,87 | 133,78 | 134,91 | -0,62% | - |
| 04.04.2024 | 140,27 | 143,31 | 135,68 | 135,75 | -3,28% | 35,00 |
| 03.04.2024 | 142,95 | 143,09 | 139,36 | 140,35 | -1,82% | - |
| 02.04.2024 | 142,96 | 144,34 | 142,81 | 142,95 | -0,01% | - |
| 28.03.2024 | 141,49 | 143,46 | 139,52 | 142,96 | 1,04% | - |
| 27.03.2024 | 140,52 | 141,91 | 139,17 | 141,49 | 0,77% | - |
| 26.03.2024 | 139,21 | 141,99 | 138,60 | 140,41 | 0,86% | - |
| 25.03.2024 | 141,62 | 142,04 | 139,05 | 139,21 | -1,70% | - |
| 22.03.2024 | 140,74 | 142,51 | 140,06 | 141,62 | 0,63% | - |
| 21.03.2024 | 144,70 | 145,05 | 138,27 | 140,74 | -2,74% | - |
| 20.03.2024 | 144,15 | 145,91 | 143,23 | 144,70 | 0,38% | - |
| 19.03.2024 | 141,30 | 144,15 | 141,30 | 144,15 | 1,86% | - |
| 18.03.2024 | 144,04 | 144,15 | 140,69 | 141,52 | -1,75% | - |
| 15.03.2024 | 140,28 | 144,15 | 140,17 | 144,04 | 2,68% | - |
| 14.03.2024 | 140,49 | 143,53 | 140,11 | 140,28 | -0,15% | - |
| 13.03.2024 | 139,29 | 141,15 | 139,18 | 140,49 | 0,86% | - |
| 12.03.2024 | 136,12 | 142,47 | 136,12 | 139,29 | 2,33% | - |
| 11.03.2024 | 134,85 | 136,18 | 134,52 | 136,12 | 0,94% | - |
| 08.03.2024 | 131,79 | 137,20 | 131,70 | 134,85 | 2,32% | - |
| 07.03.2024 | 131,79 | 133,96 | 131,42 | 131,79 | -0,12% | - |
| 06.03.2024 | 130,94 | 133,66 | 130,72 | 131,95 | 0,94% | - |
| 05.03.2024 | 132,87 | 134,26 | 130,46 | 130,72 | -1,77% | - |
| 04.03.2024 | 133,35 | 134,84 | 132,67 | 133,08 | -1,17% | - |
| 01.03.2024 | 137,25 | 137,35 | 133,05 | 134,65 | -1,66% | - |
| 29.02.2024 | 132,91 | 137,03 | 132,77 | 136,92 | 3,19% | - |
| 28.02.2024 | 130,03 | 136,44 | 129,97 | 132,69 | 1,99% | - |
| 27.02.2024 | 116,18 | 137,19 | 116,05 | 130,10 | 11,98% | 156,00 |
| 26.02.2024 | 116,41 | 116,41 | 116,10 | 116,18 | -0,15% | - |
| 23.02.2024 | 116,60 | 116,65 | 116,31 | 116,35 | -0,16% | - |
| 22.02.2024 | 116,75 | 117,22 | 116,39 | 116,54 | -0,23% | - |
| 21.02.2024 | 116,55 | 117,35 | 116,08 | 116,81 | 0,22% | - |
| 20.02.2024 | 116,91 | 116,91 | 115,96 | 116,55 | -0,31% | - |
| 19.02.2024 | 116,38 | 117,55 | 116,32 | 116,91 | 0,46% | - |
| 16.02.2024 | 115,72 | 116,57 | 115,35 | 116,38 | 0,52% | - |
| 15.02.2024 | 115,33 | 115,78 | 115,33 | 115,78 | 0,34% | - |
| 14.02.2024 | 115,11 | 115,86 | 115,11 | 115,39 | 0,24% | - |
| 13.02.2024 | 116,05 | 116,05 | 114,43 | 115,11 | -0,76% | - |
| 12.02.2024 | 116,12 | 116,85 | 115,94 | 115,99 | -0,11% | - |
| 09.02.2024 | 116,42 | 116,48 | 114,53 | 116,12 | -0,26% | - |
| 08.02.2024 | 116,71 | 116,79 | 116,20 | 116,42 | -0,21% | - |
| 07.02.2024 | 116,52 | 116,82 | 116,23 | 116,67 | 0,18% | - |
| 06.02.2024 | 117,24 | 117,36 | 115,81 | 116,46 | -0,61% | - |
| 05.02.2024 | 117,17 | 117,73 | 117,00 | 117,18 | 0,10% | - |
| 02.02.2024 | 117,62 | 118,64 | 117,06 | 117,06 | -0,32% | - |
| 01.02.2024 | 117,76 | 117,94 | 116,34 | 117,44 | -0,27% | - |
| 31.01.2024 | 116,49 | 118,38 | 116,35 | 117,76 | 1,14% | - |
| 30.01.2024 | 116,89 | 116,95 | 116,28 | 116,43 | -0,39% | - |
| 29.01.2024 | 114,28 | 116,93 | 114,28 | 116,89 | 2,04% | - |
| 26.01.2024 | 114,41 | 114,81 | 113,99 | 114,55 | 0,12% | - |
| 25.01.2024 | 114,03 | 114,45 | 113,50 | 114,41 | 0,21% | - |
| 24.01.2024 | 114,67 | 114,67 | 113,87 | 114,17 | 0,11% | - |
| 23.01.2024 | 113,61 | 114,05 | 113,61 | 114,05 | 0,44% | - |
| 22.01.2024 | 113,83 | 114,70 | 113,53 | 113,55 | -0,30% | - |
| 19.01.2024 | 115,10 | 115,33 | 113,59 | 113,89 | -1,10% | - |
| 18.01.2024 | 115,26 | 115,43 | 114,93 | 115,16 | -0,09% | - |
| 17.01.2024 | 114,22 | 116,46 | 113,65 | 115,26 | 0,86% | - |
| 16.01.2024 | 115,89 | 115,89 | 113,73 | 114,28 | -1,39% | - |
| 15.01.2024 | 115,10 | 116,18 | 114,93 | 115,89 | 0,74% | - |
| 12.01.2024 | 113,99 | 115,29 | 112,84 | 115,04 | 0,97% | - |
| 11.01.2024 | 114,13 | 114,47 | 113,73 | 113,93 | -0,18% | - |
| 10.01.2024 | 114,25 | 114,74 | 112,98 | 114,13 | -0,27% | - |
| 09.01.2024 | 112,55 | 116,18 | 112,29 | 114,44 | 1,61% | - |
| 08.01.2024 | 110,17 | 113,57 | 110,17 | 112,63 | -0,78% | - |
| 05.01.2024 | 112,95 | 114,05 | 109,85 | 113,51 | 0,34% | - |
| 04.01.2024 | 116,12 | 117,52 | 112,73 | 113,13 | -2,57% | - |
| 03.01.2024 | 120,02 | 120,20 | 116,01 | 116,12 | -3,30% | - |
| 02.01.2024 | 120,11 | 120,70 | 118,94 | 120,08 | 0,13% | - |
| 29.12.2023 | 118,11 | 119,94 | 117,59 | 119,93 | 1,66% | - |
| 28.12.2023 | 117,31 | 119,53 | 117,31 | 117,97 | 0,56% | - |
| 27.12.2023 | 113,05 | 117,41 | 113,05 | 117,31 | 3,82% | - |
| 22.12.2023 | 113,19 | 113,33 | 112,95 | 112,99 | -0,18% | - |