172,210€
3,51%
Echtzeit-Aktienkurs IVF Hartmann Holding AG
Bid:
Ask:
Aktienkurse zur IVF Hartmann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 157,12 | 158,30 | 156,31 | 156,90 | -0,14% | - |
| 10.02.2025 | 160,59 | 161,85 | 153,75 | 157,12 | -1,81% | - |
| 07.02.2025 | 158,70 | 162,22 | 157,20 | 160,01 | 0,83% | - |
| 06.02.2025 | 157,85 | 159,30 | 154,66 | 158,70 | 2,01% | - |
| 05.02.2025 | 156,43 | 156,43 | 153,63 | 155,57 | -0,55% | - |
| 04.02.2025 | 158,48 | 158,80 | 154,17 | 156,43 | -1,29% | - |
| 03.02.2025 | 153,22 | 159,06 | 153,22 | 158,48 | 0,95% | - |
| 31.01.2025 | 155,86 | 157,52 | 155,86 | 156,99 | 0,62% | - |
| 30.01.2025 | 156,64 | 157,35 | 155,51 | 156,02 | -0,45% | - |
| 29.01.2025 | 159,15 | 160,25 | 156,60 | 156,72 | -1,43% | - |
| 28.01.2025 | 158,65 | 159,04 | 157,01 | 158,99 | 0,04% | - |
| 27.01.2025 | 156,70 | 159,11 | 156,70 | 158,92 | 0,81% | - |
| 24.01.2025 | 157,78 | 158,40 | 157,61 | 157,65 | -0,13% | - |
| 23.01.2025 | 157,11 | 158,95 | 157,11 | 157,86 | 0,48% | - |
| 22.01.2025 | 160,10 | 160,34 | 157,07 | 157,11 | -1,92% | - |
| 21.01.2025 | 159,19 | 160,29 | 159,04 | 160,18 | 0,47% | - |
| 20.01.2025 | 159,99 | 159,99 | 159,09 | 159,43 | -0,30% | - |
| 17.01.2025 | 158,82 | 160,47 | 158,75 | 159,91 | 0,69% | - |
| 16.01.2025 | 160,63 | 161,14 | 158,62 | 158,82 | -1,23% | - |
| 15.01.2025 | 160,49 | 160,80 | 159,06 | 160,79 | 0,19% | - |
| 14.01.2025 | 161,42 | 161,87 | 160,35 | 160,49 | -0,43% | - |
| 13.01.2025 | 159,21 | 161,22 | 158,81 | 161,18 | 1,19% | - |
| 10.01.2025 | 159,15 | 160,24 | 158,54 | 159,29 | 0,09% | - |
| 09.01.2025 | 161,48 | 161,48 | 159,10 | 159,15 | -1,44% | - |
| 08.01.2025 | 157,62 | 161,65 | 157,26 | 161,48 | 2,40% | - |
| 07.01.2025 | 159,25 | 160,74 | 156,90 | 157,70 | -1,02% | - |
| 06.01.2025 | 160,00 | 160,16 | 158,84 | 159,33 | -0,52% | - |
| 03.01.2025 | 160,84 | 161,32 | 157,11 | 160,17 | -0,42% | - |
| 02.01.2025 | 160,15 | 160,92 | 159,68 | 160,84 | 0,53% | - |
| 30.12.2024 | 160,63 | 160,71 | 159,97 | 159,99 | -0,37% | - |
| 27.12.2024 | 160,51 | 160,82 | 160,00 | 160,58 | 0,04% | - |
| 23.12.2024 | 162,35 | 162,35 | 159,94 | 160,51 | -0,96% | - |
| 20.12.2024 | 161,66 | 162,90 | 161,42 | 162,07 | 0,00% | 87,00 |
| 19.12.2024 | 160,49 | 162,24 | 160,15 | 162,07 | 0,83% | - |
| 18.12.2024 | 161,28 | 161,67 | 160,32 | 160,73 | -0,34% | - |
| 17.12.2024 | 161,60 | 161,60 | 160,86 | 161,28 | -0,20% | - |
| 16.12.2024 | 160,50 | 162,01 | 160,26 | 161,60 | 0,74% | - |
| 13.12.2024 | 161,94 | 162,10 | 160,34 | 160,42 | -0,94% | - |
| 12.12.2024 | 162,80 | 163,33 | 161,66 | 161,94 | -0,53% | - |
| 11.12.2024 | 163,40 | 163,56 | 162,55 | 162,80 | -0,37% | - |
| 10.12.2024 | 162,53 | 163,98 | 162,29 | 163,40 | 0,49% | - |
| 09.12.2024 | 162,85 | 164,12 | 162,34 | 162,61 | -0,15% | - |
| 06.12.2024 | 161,82 | 163,09 | 160,73 | 162,85 | 0,64% | - |
| 05.12.2024 | 162,45 | 162,45 | 160,90 | 161,82 | -0,34% | - |
| 04.12.2024 | 161,60 | 163,61 | 161,45 | 162,37 | 0,43% | 82,00 |
| 03.12.2024 | 160,84 | 161,97 | 160,33 | 161,68 | 0,52% | - |
| 02.12.2024 | 161,79 | 161,79 | 159,59 | 160,84 | -0,54% | - |
| 29.11.2024 | 161,48 | 161,95 | 161,24 | 161,71 | 0,14% | - |
| 28.11.2024 | 161,58 | 161,91 | 161,31 | 161,48 | -0,06% | - |
| 27.11.2024 | 161,47 | 162,21 | 161,22 | 161,58 | 0,07% | - |
| 26.11.2024 | 160,67 | 162,05 | 159,86 | 161,47 | -0,11% | - |
| 25.11.2024 | 161,91 | 162,32 | 161,16 | 161,64 | -0,22% | - |
| 22.11.2024 | 158,37 | 161,99 | 158,17 | 161,99 | 2,29% | - |
| 21.11.2024 | 158,07 | 158,45 | 157,68 | 158,37 | 0,14% | - |
| 20.11.2024 | 157,39 | 158,34 | 157,11 | 158,15 | 0,48% | - |
| 19.11.2024 | 157,71 | 157,71 | 156,05 | 157,39 | 0,27% | - |
| 18.11.2024 | 155,54 | 157,23 | 154,93 | 156,96 | 0,96% | - |