134,120€
-0,63%
Echtzeit-Aktienkurs IVF Hartmann Holding AG
Bid:
Ask:
Aktienkurse zur IVF Hartmann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 133,89 | 134,91 | 133,49 | 134,69 | -0,21% | - |
| 24.09.2026 | 130,90 | 134,99 | 130,25 | 134,97 | 2,94% | - |
| 23.09.2026 | 130,90 | 133,54 | 128,51 | 131,11 | 0,01% | - |
| 22.09.2026 | 130,66 | 133,45 | 130,23 | 131,10 | -1,61% | 100,00 |
| 21.09.2026 | 131,73 | 133,24 | 130,62 | 133,24 | 1,97% | - |
| 18.09.2026 | 130,25 | 131,96 | 129,81 | 130,67 | 0,16% | - |
| 17.09.2026 | 136,46 | 138,26 | 130,11 | 130,46 | -0,56% | 40,00 |
| 16.09.2026 | 135,57 | 136,23 | 130,08 | 131,20 | -2,90% | 186,00 |
| 15.09.2026 | 134,44 | 135,12 | 132,43 | 135,12 | 0,01% | - |
| 14.09.2026 | 135,78 | 135,78 | 133,76 | 135,11 | 0,33% | - |
| 11.09.2026 | 141,87 | 143,18 | 134,67 | 134,67 | -2,12% | - |
| 10.09.2026 | 134,05 | 138,39 | 132,53 | 137,58 | 1,97% | 191,00 |
| 09.09.2026 | 134,77 | 137,68 | 131,88 | 134,92 | 0,11% | 380,00 |
| 08.09.2026 | 143,88 | 144,12 | 134,77 | 134,77 | -5,86% | - |
| 07.09.2026 | 143,87 | 143,87 | 140,18 | 143,16 | 5,02% | - |
| 04.09.2026 | 142,85 | 143,31 | 135,77 | 136,32 | -4,41% | - |
| 03.09.2026 | 142,84 | 144,25 | 135,93 | 142,61 | 5,00% | - |
| 02.09.2026 | 142,59 | 142,82 | 135,64 | 135,82 | -3,46% | - |
| 01.09.2026 | 142,58 | 142,58 | 139,99 | 140,69 | 4,50% | 120,00 |
| 31.08.2026 | 141,87 | 142,11 | 134,61 | 134,63 | -5,88% | 129,00 |
| 28.08.2026 | 142,10 | 143,51 | 142,10 | 143,04 | 0,82% | - |
| 27.08.2026 | 141,86 | 142,80 | 140,62 | 141,87 | -0,48% | - |
| 26.08.2026 | 141,86 | 143,50 | 141,16 | 142,56 | -0,32% | - |
| 25.08.2026 | 142,09 | 143,49 | 142,09 | 143,02 | 1,15% | - |
| 24.08.2026 | 141,38 | 142,08 | 140,92 | 141,39 | -0,97% | - |
| 21.08.2026 | 141,85 | 143,02 | 141,38 | 142,78 | 1,67% | - |
| 20.08.2026 | 141,38 | 141,85 | 139,98 | 140,44 | -0,66% | - |
| 19.08.2026 | 140,91 | 141,62 | 140,44 | 141,38 | 1,01% | - |
| 18.08.2026 | 140,91 | 141,14 | 139,97 | 139,97 | -1,00% | - |
| 17.08.2026 | 141,38 | 141,84 | 140,21 | 141,38 | -0,65% | - |
| 14.08.2026 | 141,38 | 142,30 | 141,14 | 142,30 | 0,49% | - |
| 13.08.2026 | 141,37 | 142,30 | 140,67 | 141,61 | -0,04% | - |
| 12.08.2026 | 135,03 | 143,32 | 135,03 | 141,67 | 4,57% | 145,00 |
| 11.08.2026 | 135,26 | 135,48 | 134,14 | 135,48 | 0,33% | - |
| 10.08.2026 | 134,59 | 135,47 | 134,36 | 135,03 | 0,33% | - |
| 07.08.2026 | 135,02 | 137,02 | 134,58 | 134,58 | -0,16% | - |
| 06.08.2026 | 134,80 | 135,25 | 133,91 | 134,80 | 1,00% | - |
| 05.08.2026 | 134,80 | 135,47 | 133,46 | 133,46 | -0,99% | - |
| 04.08.2026 | 134,79 | 136,12 | 132,19 | 134,79 | -2,09% | - |
| 03.08.2026 | 134,57 | 137,89 | 134,57 | 137,67 | 2,30% | - |
| 31.07.2026 | 134,56 | 138,30 | 133,23 | 134,57 | 0,01% | - |
| 30.07.2026 | 134,11 | 136,77 | 133,67 | 134,56 | -0,66% | - |
| 29.07.2026 | 133,67 | 135,67 | 132,51 | 135,45 | 0,93% | - |
| 28.07.2026 | 139,88 | 139,88 | 134,20 | 134,20 | -4,07% | - |
| 27.07.2026 | 142,42 | 143,81 | 139,88 | 139,89 | 0,17% | - |
| 24.07.2026 | 139,66 | 140,11 | 132,96 | 139,65 | -0,01% | - |
| 23.07.2026 | 140,11 | 140,35 | 132,82 | 139,66 | -0,65% | 3,00 |
| 22.07.2026 | 139,89 | 141,50 | 136,98 | 140,58 | 0,49% | - |
| 21.07.2026 | 139,66 | 142,65 | 136,72 | 139,89 | -0,16% | - |
| 20.07.2026 | 140,12 | 141,73 | 138,74 | 140,12 | 0,17% | - |
| 17.07.2026 | 139,42 | 140,81 | 138,96 | 139,88 | -1,42% | - |
| 16.07.2026 | 141,28 | 141,89 | 138,50 | 141,89 | 0,43% | - |
| 15.07.2026 | 141,03 | 141,52 | 139,43 | 141,28 | -0,56% | - |
| 14.07.2026 | 141,75 | 142,09 | 141,71 | 142,08 | 0,25% | - |
| 13.07.2026 | 141,64 | 141,85 | 141,31 | 141,73 | -0,41% | - |
| 10.07.2026 | 142,45 | 142,49 | 142,27 | 142,31 | -1,63% | 1,00 |
| 09.07.2026 | 145,04 | 146,16 | 141,95 | 144,67 | -0,08% | 50,00 |
| 08.07.2026 | 146,24 | 146,24 | 140,45 | 144,79 | 1,01% | - |
| 07.07.2026 | 146,72 | 146,72 | 137,79 | 143,34 | 3,36% | 12,00 |
| 06.07.2026 | 146,95 | 146,95 | 138,62 | 138,68 | -5,63% | 4,00 |
| 03.07.2026 | 138,03 | 156,71 | 136,45 | 146,96 | 6,17% | - |
| 02.07.2026 | 140,09 | 140,42 | 134,32 | 138,42 | -1,49% | - |
| 01.07.2026 | 139,76 | 140,58 | 139,60 | 140,52 | 0,47% | - |
| 30.06.2026 | 155,15 | 155,41 | 139,86 | 139,86 | 3,93% | - |
| 29.06.2026 | 135,21 | 136,35 | 134,53 | 134,57 | -0,53% | - |
| 26.06.2026 | 135,52 | 135,59 | 135,18 | 135,29 | 0,61% | - |
| 25.06.2026 | 135,30 | 135,38 | 134,41 | 134,47 | -1,62% | - |
| 24.06.2026 | 136,69 | 136,82 | 136,63 | 136,69 | -0,60% | - |
| 23.06.2026 | 153,62 | 153,88 | 135,76 | 137,52 | 1,07% | - |
| 22.06.2026 | 134,69 | 137,02 | 134,69 | 136,06 | -0,21% | - |
| 19.06.2026 | 135,68 | 136,52 | 135,64 | 136,34 | -0,03% | - |
| 18.06.2026 | 136,51 | 136,56 | 136,07 | 136,38 | 0,14% | - |
| 17.06.2026 | 136,79 | 138,78 | 136,19 | 136,19 | -0,48% | - |
| 16.06.2026 | 152,36 | 153,12 | 136,42 | 136,84 | -10,33% | - |
| 15.06.2026 | 149,18 | 152,85 | 149,18 | 152,61 | 2,30% | - |
| 12.06.2026 | 149,18 | 149,91 | 136,11 | 149,18 | 9,40% | - |
| 11.06.2026 | 135,26 | 136,42 | 135,22 | 136,36 | -0,04% | - |
| 10.06.2026 | 136,91 | 141,84 | 136,38 | 136,41 | -0,73% | - |
| 09.06.2026 | 146,98 | 147,23 | 136,89 | 137,41 | -6,51% | - |
| 08.06.2026 | 146,49 | 146,98 | 135,31 | 146,98 | 0,66% | - |
| 05.06.2026 | 136,97 | 146,26 | 136,17 | 146,02 | 6,22% | - |
| 04.06.2026 | 137,68 | 138,22 | 136,57 | 137,47 | 2,04% | - |
| 03.06.2026 | 137,46 | 137,48 | 134,38 | 134,72 | -0,74% | - |
| 02.06.2026 | 136,75 | 137,56 | 135,36 | 135,72 | -0,67% | - |
| 01.06.2026 | 136,85 | 136,87 | 136,52 | 136,64 | 1,50% | - |
| 29.05.2026 | 133,92 | 135,56 | 133,13 | 134,62 | 0,95% | - |
| 28.05.2026 | 135,31 | 137,03 | 133,20 | 133,35 | -2,07% | - |
| 27.05.2026 | 138,37 | 138,42 | 136,03 | 136,17 | -0,92% | - |
| 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% | - |