137,430€
-6,48%
Echtzeit-Aktienkurs IVF Hartmann Holding AG
Bid:
Ask:
Aktienkurse zur IVF Hartmann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 146,97 | 146,97 | 137,12 | 137,44 | -6,48% | - |
| 25.05.2026 | 143,88 | 149,63 | 143,88 | 146,96 | 2,15% | - |
| 22.05.2026 | 144,35 | 144,83 | 139,26 | 143,87 | 0,00% | - |
| 21.05.2026 | 144,83 | 145,78 | 139,57 | 143,87 | -0,66% | - |
| 20.05.2026 | 144,11 | 148,88 | 142,02 | 144,83 | 0,17% | - |
| 19.05.2026 | 143,63 | 145,53 | 142,04 | 144,58 | 0,52% | - |
| 18.05.2026 | 142,43 | 143,99 | 142,00 | 143,83 | -0,17% | - |
| 15.05.2026 | 142,63 | 144,41 | 142,63 | 144,07 | 0,75% | - |
| 14.05.2026 | 142,84 | 144,00 | 142,84 | 143,00 | -0,97% | - |
| 13.05.2026 | 144,24 | 144,76 | 143,00 | 144,40 | -0,06% | - |
| 12.05.2026 | 142,15 | 144,84 | 142,00 | 144,48 | -0,15% | - |
| 11.05.2026 | 144,70 | 145,40 | 144,50 | 144,69 | -0,58% | - |
| 08.05.2026 | 145,50 | 148,10 | 144,76 | 145,54 | 0,08% | - |
| 07.05.2026 | 147,00 | 147,09 | 145,36 | 145,43 | -0,95% | - |
| 06.05.2026 | 146,00 | 147,80 | 144,10 | 146,83 | 0,84% | - |
| 05.05.2026 | 145,50 | 146,50 | 145,11 | 145,61 | 0,30% | - |
| 04.05.2026 | 146,18 | 147,00 | 144,78 | 145,17 | -0,22% | - |
| 30.04.2026 | 144,94 | 145,90 | 143,98 | 145,49 | 0,89% | - |
| 29.04.2026 | 143,52 | 145,16 | 142,50 | 144,21 | 0,19% | - |
| 28.04.2026 | 142,50 | 145,78 | 142,29 | 143,94 | 1,00% | - |
| 27.04.2026 | 146,00 | 146,00 | 142,43 | 142,51 | -1,42% | - |
| 24.04.2026 | 148,50 | 149,00 | 143,23 | 144,57 | -2,61% | - |
| 23.04.2026 | 148,69 | 149,86 | 147,52 | 148,45 | 0,20% | - |
| 22.04.2026 | 148,38 | 149,00 | 148,07 | 148,16 | 0,23% | - |
| 21.04.2026 | 148,30 | 149,00 | 147,09 | 147,82 | 0,02% | - |
| 20.04.2026 | 147,50 | 147,85 | 145,91 | 147,79 | 0,54% | - |
| 17.04.2026 | 149,01 | 149,23 | 145,95 | 147,00 | -0,13% | - |
| 16.04.2026 | 150,58 | 150,66 | 146,01 | 147,19 | -2,20% | - |
| 15.04.2026 | 146,36 | 150,50 | 146,21 | 150,50 | 1,35% | - |
| 14.04.2026 | 147,00 | 150,79 | 146,11 | 148,50 | 1,28% | - |
| 13.04.2026 | 148,83 | 150,00 | 145,54 | 146,63 | -1,81% | - |
| 10.04.2026 | 150,88 | 151,12 | 147,05 | 149,34 | 0,28% | - |
| 09.04.2026 | 150,28 | 151,00 | 148,52 | 148,93 | -0,11% | - |
| 08.04.2026 | 152,00 | 157,23 | 148,89 | 149,09 | 0,38% | - |
| 07.04.2026 | 147,15 | 150,94 | 146,50 | 148,52 | 0,06% | - |
| 02.04.2026 | 152,00 | 152,24 | 147,33 | 148,43 | -0,93% | - |
| 01.04.2026 | 150,01 | 151,00 | 147,96 | 149,82 | 0,54% | - |
| 31.03.2026 | 150,10 | 151,18 | 147,37 | 149,01 | 0,00% | - |
| 30.03.2026 | 148,00 | 150,79 | 148,00 | 149,01 | 0,68% | - |
| 27.03.2026 | 149,00 | 149,94 | 148,00 | 148,00 | -1,78% | - |
| 26.03.2026 | 150,37 | 152,00 | 150,37 | 150,68 | -1,52% | - |
| 25.03.2026 | 149,48 | 153,00 | 149,00 | 153,00 | 2,68% | - |
| 24.03.2026 | 148,57 | 150,00 | 148,00 | 149,00 | -0,67% | - |
| 23.03.2026 | 149,55 | 151,51 | 144,67 | 150,00 | -0,12% | - |
| 20.03.2026 | 153,00 | 153,00 | 148,56 | 150,18 | -0,87% | - |
| 19.03.2026 | 152,00 | 152,98 | 148,95 | 151,50 | -1,32% | - |
| 18.03.2026 | 156,00 | 156,43 | 153,51 | 153,52 | -0,95% | - |
| 17.03.2026 | 159,50 | 160,00 | 154,00 | 155,00 | -3,43% | - |
| 16.03.2026 | 155,30 | 160,50 | 154,00 | 160,50 | 2,29% | - |
| 13.03.2026 | 152,01 | 160,44 | 151,89 | 156,90 | 0,87% | - |
| 12.03.2026 | 158,19 | 160,50 | 153,39 | 155,54 | -3,69% | - |
| 11.03.2026 | 157,38 | 161,50 | 155,94 | 161,50 | 3,27% | - |
| 10.03.2026 | 158,00 | 158,00 | 155,58 | 156,38 | -0,97% | - |
| 09.03.2026 | 151,01 | 159,37 | 151,01 | 157,91 | 1,28% | - |
| 06.03.2026 | 156,00 | 157,97 | 155,30 | 155,91 | -0,75% | - |
| 05.03.2026 | 154,23 | 158,86 | 154,00 | 157,09 | 0,61% | - |
| 04.03.2026 | 152,93 | 156,20 | 151,94 | 156,14 | 2,09% | - |
| 03.03.2026 | 153,00 | 154,26 | 151,00 | 152,94 | -0,39% | - |
| 02.03.2026 | 152,02 | 156,06 | 151,57 | 153,54 | 0,58% | - |
| 27.02.2026 | 152,01 | 152,67 | 151,46 | 152,66 | 0,67% | - |
| 26.02.2026 | 151,00 | 152,86 | 150,40 | 151,65 | -0,51% | - |
| 25.02.2026 | 151,35 | 152,50 | 151,17 | 152,42 | 0,69% | - |
| 24.02.2026 | 153,50 | 153,69 | 151,12 | 151,37 | -1,12% | - |
| 23.02.2026 | 157,12 | 157,37 | 151,74 | 153,09 | -1,61% | - |
| 20.02.2026 | 155,00 | 155,89 | 155,00 | 155,59 | 0,38% | - |
| 19.02.2026 | 160,50 | 160,50 | 154,00 | 155,00 | -2,37% | - |
| 18.02.2026 | 160,50 | 161,00 | 158,38 | 158,76 | -0,61% | - |
| 17.02.2026 | 160,86 | 161,50 | 159,73 | 159,73 | -1,10% | - |
| 16.02.2026 | 159,50 | 161,51 | 159,50 | 161,51 | 1,90% | - |
| 13.02.2026 | 158,50 | 160,20 | 158,19 | 158,50 | -0,58% | - |
| 12.02.2026 | 159,46 | 161,50 | 159,09 | 159,43 | 0,04% | - |
| 11.02.2026 | 158,08 | 161,31 | 158,00 | 159,37 | -0,85% | - |
| 10.02.2026 | 161,16 | 162,96 | 158,73 | 160,73 | -0,33% | - |
| 09.02.2026 | 160,82 | 161,86 | 159,00 | 161,27 | 0,41% | - |
| 06.02.2026 | 156,59 | 160,74 | 156,51 | 160,61 | 2,16% | - |
| 05.02.2026 | 156,94 | 157,47 | 155,50 | 157,21 | 0,07% | - |
| 04.02.2026 | 161,50 | 161,91 | 157,03 | 157,10 | -3,23% | - |
| 03.02.2026 | 162,58 | 162,82 | 162,23 | 162,35 | -0,09% | - |
| 02.02.2026 | 161,50 | 162,50 | 159,66 | 162,50 | 1,89% | - |
| 30.01.2026 | 158,79 | 161,97 | 157,04 | 159,49 | 0,40% | - |
| 29.01.2026 | 157,69 | 158,87 | 154,95 | 158,86 | 1,55% | - |
| 28.01.2026 | 157,12 | 157,12 | 156,00 | 156,44 | -0,19% | - |
| 27.01.2026 | 154,56 | 157,78 | 154,00 | 156,73 | 0,08% | - |
| 26.01.2026 | 158,76 | 160,00 | 154,16 | 156,60 | -0,80% | - |
| 23.01.2026 | 156,58 | 159,20 | 156,50 | 157,87 | 0,20% | - |
| 22.01.2026 | 156,58 | 157,57 | 155,75 | 157,55 | -0,08% | - |
| 21.01.2026 | 157,50 | 160,90 | 156,70 | 157,67 | 1,40% | - |
| 20.01.2026 | 154,85 | 156,83 | 154,31 | 155,50 | 0,32% | - |
| 19.01.2026 | 156,01 | 156,02 | 154,00 | 155,00 | -0,83% | - |
| 16.01.2026 | 152,59 | 156,38 | 152,51 | 156,30 | 1,34% | - |
| 15.01.2026 | 156,08 | 156,24 | 152,67 | 154,24 | -0,38% | - |
| 14.01.2026 | 154,01 | 156,00 | 152,73 | 154,83 | 0,45% | - |
| 13.01.2026 | 153,50 | 154,80 | 153,00 | 154,14 | 0,10% | - |
| 12.01.2026 | 154,28 | 154,42 | 151,67 | 153,99 | 0,39% | - |
| 09.01.2026 | 152,95 | 153,90 | 152,95 | 153,39 | 0,24% | - |
| 08.01.2026 | 152,77 | 154,46 | 151,72 | 153,02 | -0,54% | - |
| 07.01.2026 | 153,75 | 154,61 | 152,33 | 153,85 | 0,01% | - |
| 06.01.2026 | 155,00 | 155,24 | 151,31 | 153,83 | -0,11% | - |
| 05.01.2026 | 151,01 | 155,00 | 151,00 | 154,00 | 0,83% | - |
| 02.01.2026 | 152,58 | 152,73 | 152,58 | 152,73 | 0,05% | - |