147,010€
-0,67%
Echtzeit-Aktienkurs IVF Hartmann Holding AG
Bid:
Ask:
Aktienkurse zur IVF Hartmann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 148,01 | 148,77 | 147,01 | 148,01 | 0,01% | 6,00 |
| 03.07.2025 | 151,51 | 151,51 | 147,08 | 148,00 | -1,06% | - |
| 02.07.2025 | 150,01 | 151,21 | 149,57 | 149,59 | 0,39% | - |
| 01.07.2025 | 150,51 | 150,51 | 148,59 | 149,01 | -0,66% | - |
| 30.06.2025 | 148,08 | 150,00 | 146,42 | 150,00 | 2,03% | - |
| 27.06.2025 | 147,08 | 148,01 | 146,24 | 147,01 | 0,01% | - |
| 26.06.2025 | 145,58 | 147,41 | 145,58 | 147,00 | 0,68% | - |
| 25.06.2025 | 147,08 | 147,87 | 146,00 | 146,00 | -0,68% | - |
| 24.06.2025 | 147,58 | 147,58 | 145,68 | 147,00 | -0,73% | - |
| 23.06.2025 | 147,58 | 148,36 | 147,51 | 148,08 | 0,68% | - |
| 20.06.2025 | 144,58 | 150,81 | 144,50 | 147,08 | 2,08% | - |
| 19.06.2025 | 147,58 | 147,58 | 144,00 | 144,08 | -2,07% | - |
| 18.06.2025 | 150,51 | 150,87 | 147,00 | 147,13 | -1,92% | 75,00 |
| 17.06.2025 | 149,51 | 152,83 | 149,24 | 150,01 | 0,00% | - |
| 16.06.2025 | 151,51 | 152,01 | 148,18 | 150,01 | -0,66% | - |
| 13.06.2025 | 153,01 | 153,56 | 150,94 | 151,01 | -1,31% | - |
| 12.06.2025 | 152,51 | 153,01 | 150,72 | 153,01 | 0,99% | - |
| 11.06.2025 | 154,01 | 154,12 | 151,50 | 151,51 | -0,98% | - |
| 10.06.2025 | 154,51 | 155,01 | 153,00 | 153,01 | -1,29% | - |
| 09.06.2025 | 154,51 | 155,01 | 154,51 | 155,01 | 0,00% | - |
| 06.06.2025 | 154,51 | 155,01 | 154,00 | 155,01 | 0,65% | - |
| 05.06.2025 | 156,01 | 156,01 | 154,00 | 154,01 | -1,28% | - |
| 04.06.2025 | 156,51 | 157,00 | 154,78 | 156,00 | -0,64% | - |
| 03.06.2025 | 155,01 | 157,58 | 155,00 | 157,00 | 1,28% | - |
| 02.06.2025 | 159,00 | 159,00 | 155,00 | 155,01 | -1,77% | - |
| 30.05.2025 | 158,00 | 158,18 | 156,24 | 157,81 | -0,12% | - |
| 29.05.2025 | 160,81 | 161,93 | 158,00 | 158,00 | -1,15% | - |
| 28.05.2025 | 159,00 | 160,00 | 156,10 | 159,84 | 0,53% | - |
| 27.05.2025 | 160,00 | 160,00 | 158,40 | 159,00 | -0,62% | - |
| 26.05.2025 | 160,86 | 160,86 | 158,44 | 160,00 | 0,31% | - |
| 23.05.2025 | 160,50 | 160,50 | 157,75 | 159,50 | -0,57% | - |
| 22.05.2025 | 158,00 | 160,58 | 157,86 | 160,42 | 1,53% | - |
| 21.05.2025 | 159,97 | 161,00 | 157,92 | 158,00 | -1,23% | - |
| 20.05.2025 | 159,62 | 160,00 | 158,77 | 159,97 | -0,02% | - |
| 19.05.2025 | 160,00 | 160,50 | 158,57 | 160,00 | 0,00% | - |
| 16.05.2025 | 160,00 | 161,00 | 158,55 | 160,00 | 0,00% | - |
| 15.05.2025 | 158,00 | 160,00 | 157,76 | 160,00 | 1,27% | - |
| 14.05.2025 | 155,16 | 158,26 | 154,50 | 158,00 | 1,76% | - |
| 13.05.2025 | 158,00 | 158,08 | 155,26 | 155,26 | -1,81% | - |
| 12.05.2025 | 157,00 | 158,77 | 155,95 | 158,13 | 0,72% | - |
| 09.05.2025 | 160,00 | 160,17 | 156,09 | 157,00 | -1,72% | - |
| 08.05.2025 | 159,50 | 160,91 | 158,13 | 159,75 | 0,16% | - |
| 07.05.2025 | 161,66 | 161,80 | 156,58 | 159,50 | -1,02% | - |
| 06.05.2025 | 162,62 | 163,00 | 161,09 | 161,15 | -1,06% | - |
| 05.05.2025 | 161,92 | 163,00 | 160,50 | 162,88 | 0,23% | - |
| 02.05.2025 | 164,90 | 164,90 | 161,83 | 162,50 | -0,75% | - |
| 30.04.2025 | 167,28 | 167,28 | 161,34 | 163,72 | -2,13% | - |
| 29.04.2025 | 167,08 | 168,75 | 166,37 | 167,28 | 0,04% | - |
| 28.04.2025 | 166,99 | 168,63 | 165,68 | 167,22 | 0,05% | - |
| 25.04.2025 | 164,08 | 167,25 | 162,49 | 167,13 | 1,94% | - |
| 24.04.2025 | 162,44 | 164,91 | 161,72 | 163,95 | 0,77% | - |
| 23.04.2025 | 171,01 | 171,01 | 161,02 | 162,70 | -3,30% | - |
| 22.04.2025 | 168,46 | 168,51 | 166,46 | 168,25 | -0,05% | - |
| 17.04.2025 | 168,34 | 169,96 | 162,62 | 168,33 | -0,16% | - |
| 16.04.2025 | 166,70 | 170,28 | 162,90 | 168,60 | 1,14% | - |
| 15.04.2025 | 162,87 | 169,48 | 162,48 | 166,70 | 2,43% | - |
| 14.04.2025 | 172,21 | 173,18 | 161,18 | 162,75 | -5,49% | - |
| 11.04.2025 | 167,17 | 172,35 | 162,57 | 172,21 | 3,51% | 2,00 |
| 10.04.2025 | 170,50 | 170,50 | 156,12 | 166,37 | -2,04% | - |
| 09.04.2025 | 153,65 | 170,29 | 152,80 | 169,83 | 9,74% | - |
| 08.04.2025 | 162,65 | 162,65 | 152,29 | 154,76 | -1,24% | - |
| 07.04.2025 | 169,70 | 169,70 | 154,25 | 156,70 | -3,27% | - |
| 04.04.2025 | 165,58 | 168,01 | 161,87 | 162,00 | -2,09% | - |
| 03.04.2025 | 164,63 | 166,32 | 161,47 | 165,46 | 0,50% | - |
| 02.04.2025 | 165,56 | 165,92 | 164,23 | 164,63 | -0,63% | - |
| 01.04.2025 | 164,84 | 166,60 | 164,71 | 165,68 | 0,19% | - |
| 31.03.2025 | 165,77 | 166,88 | 164,66 | 165,37 | -1,08% | - |
| 28.03.2025 | 164,52 | 167,41 | 164,45 | 167,17 | 3,38% | - |
| 27.03.2025 | 164,44 | 165,08 | 161,54 | 161,70 | -1,93% | - |
| 26.03.2025 | 162,26 | 164,88 | 160,51 | 164,88 | 1,61% | - |
| 25.03.2025 | 157,77 | 166,77 | 151,00 | 162,26 | 2,85% | - |
| 24.03.2025 | 157,68 | 165,37 | 157,23 | 157,77 | 0,06% | - |
| 21.03.2025 | 154,62 | 158,75 | 154,00 | 157,68 | 2,06% | - |
| 20.03.2025 | 154,73 | 156,45 | 154,36 | 154,49 | -0,16% | - |
| 19.03.2025 | 156,54 | 156,89 | 152,13 | 154,73 | -1,08% | - |
| 18.03.2025 | 156,28 | 156,63 | 155,13 | 156,42 | 0,09% | - |
| 17.03.2025 | 154,09 | 159,20 | 153,48 | 156,28 | 1,42% | - |
| 14.03.2025 | 149,82 | 156,88 | 149,82 | 154,09 | 2,85% | 20,00 |
| 13.03.2025 | 148,80 | 151,27 | 148,32 | 149,82 | 0,69% | - |
| 12.03.2025 | 150,45 | 151,05 | 148,68 | 148,80 | -1,10% | - |
| 11.03.2025 | 151,13 | 153,05 | 148,93 | 150,45 | -0,45% | - |
| 10.03.2025 | 149,52 | 152,23 | 147,12 | 151,13 | 1,00% | - |
| 07.03.2025 | 148,84 | 150,20 | 148,33 | 149,64 | 0,37% | - |
| 06.03.2025 | 151,45 | 152,74 | 144,98 | 149,09 | -1,56% | - |
| 05.03.2025 | 154,40 | 155,27 | 150,52 | 151,45 | -1,77% | - |
| 04.03.2025 | 149,55 | 154,88 | 149,36 | 154,18 | 2,99% | 15,00 |
| 03.03.2025 | 148,71 | 153,02 | 148,71 | 149,70 | 0,51% | - |
| 28.02.2025 | 151,31 | 151,55 | 148,35 | 148,94 | -1,62% | - |
| 27.02.2025 | 149,54 | 151,97 | 148,98 | 151,39 | 1,41% | - |
| 26.02.2025 | 143,33 | 153,38 | 142,64 | 149,28 | 3,70% | - |
| 25.02.2025 | 144,97 | 146,57 | 140,66 | 143,96 | 0,16% | - |
| 24.02.2025 | 146,98 | 148,15 | 143,73 | 143,73 | -2,25% | - |
| 21.02.2025 | 151,77 | 151,91 | 145,60 | 147,04 | -3,12% | - |
| 20.02.2025 | 151,34 | 152,93 | 147,00 | 151,77 | 0,28% | - |
| 19.02.2025 | 153,76 | 153,84 | 148,63 | 151,34 | -1,57% | - |
| 18.02.2025 | 154,29 | 154,98 | 151,71 | 153,76 | -0,34% | - |
| 17.02.2025 | 155,87 | 156,10 | 151,61 | 154,29 | -1,01% | - |
| 14.02.2025 | 157,02 | 157,25 | 155,22 | 155,87 | -0,78% | - |
| 13.02.2025 | 156,70 | 157,51 | 147,72 | 157,10 | 0,26% | - |
| 12.02.2025 | 156,90 | 156,90 | 156,15 | 156,70 | -0,13% | - |