8,820€
1,61%
Echtzeit-Aktienkurs Dr. Hoenle AG
Bid:
Ask:
Aktienkurse zur Dr. Hoenle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,77 | 8,92 | 8,66 | 8,82 | 0,34% | 1.510,00 |
| 21.11.2024 | 9,06 | 9,06 | 8,68 | 8,79 | -2,66% | 1.556,00 |
| 20.11.2024 | 8,91 | 9,06 | 8,89 | 9,03 | 1,46% | - |
| 19.11.2024 | 9,07 | 9,13 | 8,90 | 8,90 | -1,98% | - |
| 18.11.2024 | 9,14 | 9,15 | 8,98 | 9,08 | -0,66% | - |
| 15.11.2024 | 9,07 | 9,14 | 8,95 | 9,14 | 0,33% | 36.000,00 |
| 14.11.2024 | 8,90 | 9,15 | 8,90 | 9,11 | 2,36% | - |
| 13.11.2024 | 8,94 | 9,14 | 8,86 | 8,90 | 0,00% | 12.000,00 |
| 12.11.2024 | 8,98 | 9,02 | 8,90 | 8,90 | -0,89% | - |
| 11.11.2024 | 9,01 | 9,08 | 8,92 | 8,98 | -0,33% | - |
| 08.11.2024 | 8,85 | 9,06 | 8,85 | 9,01 | 0,33% | 5.000,00 |
| 07.11.2024 | 9,13 | 9,14 | 8,94 | 8,98 | -1,64% | 8.400,00 |
| 06.11.2024 | 9,27 | 9,28 | 9,08 | 9,13 | -1,08% | 278,00 |
| 05.11.2024 | 9,24 | 9,25 | 9,08 | 9,23 | 0,54% | 3.588,00 |
| 04.11.2024 | 9,23 | 9,37 | 9,14 | 9,18 | -0,22% | 1.900,00 |
| 01.11.2024 | 9,24 | 9,41 | 9,16 | 9,20 | -0,43% | 12.500,00 |
| 31.10.2024 | 9,49 | 9,60 | 8,76 | 9,24 | -2,94% | 4.478,00 |
| 30.10.2024 | 9,87 | 9,87 | 9,48 | 9,52 | -3,25% | 11.096,00 |
| 29.10.2024 | 10,07 | 10,07 | 9,84 | 9,84 | -2,33% | 1.650,00 |
| 28.10.2024 | 9,97 | 10,13 | 9,93 | 10,08 | 1,36% | 7.000,00 |
| 25.10.2024 | 10,15 | 10,17 | 9,94 | 9,94 | -1,34% | - |
| 24.10.2024 | 10,15 | 10,20 | 9,96 | 10,08 | -0,74% | - |
| 23.10.2024 | 10,78 | 10,78 | 9,85 | 10,15 | -5,36% | 5.030,00 |
| 22.10.2024 | 11,08 | 11,08 | 10,65 | 10,73 | -2,72% | 480,00 |
| 21.10.2024 | 10,93 | 11,03 | 10,80 | 11,03 | 0,92% | - |
| 18.10.2024 | 10,63 | 10,95 | 10,63 | 10,93 | 2,58% | 4.380,00 |
| 17.10.2024 | 11,03 | 11,03 | 10,63 | 10,65 | -3,40% | - |
| 16.10.2024 | 11,15 | 11,20 | 10,80 | 11,03 | -1,12% | 8.500,00 |
| 15.10.2024 | 11,23 | 11,45 | 10,98 | 11,15 | -1,33% | - |
| 14.10.2024 | 11,65 | 11,65 | 11,08 | 11,30 | -3,00% | - |
| 11.10.2024 | 11,53 | 11,80 | 11,30 | 11,65 | 0,87% | - |
| 10.10.2024 | 11,48 | 11,65 | 11,40 | 11,55 | 2,21% | 8.580,00 |
| 09.10.2024 | 11,58 | 11,60 | 11,20 | 11,30 | -2,80% | - |
| 08.10.2024 | 11,55 | 11,75 | 11,53 | 11,63 | -0,21% | - |
| 07.10.2024 | 11,70 | 11,80 | 11,63 | 11,65 | -0,43% | - |
| 04.10.2024 | 11,78 | 11,80 | 11,65 | 11,70 | -0,43% | - |
| 03.10.2024 | 11,65 | 11,78 | 11,55 | 11,75 | 0,86% | 1.058,00 |
| 02.10.2024 | 12,03 | 12,10 | 11,55 | 11,65 | -3,12% | 205,00 |
| 01.10.2024 | 11,75 | 12,20 | 11,70 | 12,03 | 2,34% | 2.292,00 |
| 30.09.2024 | 11,78 | 11,80 | 11,55 | 11,75 | -0,21% | 12.300,00 |
| 27.09.2024 | 11,58 | 11,93 | 11,55 | 11,78 | 0,86% | 22.000,00 |
| 26.09.2024 | 11,93 | 11,93 | 11,50 | 11,68 | -1,48% | - |
| 25.09.2024 | 12,00 | 12,00 | 11,85 | 11,85 | -1,25% | 12.400,00 |
| 24.09.2024 | 11,90 | 12,15 | 11,85 | 12,00 | 0,84% | - |
| 23.09.2024 | 11,65 | 11,95 | 11,55 | 11,90 | 2,15% | - |
| 20.09.2024 | 11,73 | 11,75 | 11,60 | 11,65 | -0,21% | 6.912,00 |
| 19.09.2024 | 11,50 | 11,75 | 11,33 | 11,68 | 2,86% | 2.000,00 |
| 18.09.2024 | 11,98 | 12,00 | 11,05 | 11,35 | -4,62% | 9.336,00 |
| 17.09.2024 | 12,03 | 12,10 | 11,90 | 11,90 | -0,63% | 2.900,00 |
| 16.09.2024 | 11,93 | 12,25 | 11,90 | 11,98 | -1,24% | 2.436,00 |
| 13.09.2024 | 12,03 | 12,23 | 11,93 | 12,13 | 0,83% | - |
| 12.09.2024 | 12,13 | 12,20 | 11,73 | 12,03 | -0,82% | 400,00 |
| 11.09.2024 | 12,63 | 12,83 | 12,08 | 12,13 | -3,96% | 4.700,00 |
| 10.09.2024 | 12,65 | 13,10 | 12,48 | 12,63 | -0,59% | - |
| 09.09.2024 | 14,03 | 14,03 | 12,70 | 12,70 | -9,29% | - |
| 06.09.2024 | 14,75 | 14,85 | 13,80 | 14,00 | -5,41% | - |
| 05.09.2024 | 15,35 | 15,38 | 14,73 | 14,80 | -3,90% | 6.645,00 |
| 04.09.2024 | 15,60 | 15,60 | 15,23 | 15,40 | -0,16% | - |
| 03.09.2024 | 15,60 | 15,65 | 15,28 | 15,43 | -1,28% | - |
| 02.09.2024 | 15,73 | 15,80 | 15,58 | 15,63 | -0,79% | - |
| 30.08.2024 | 15,73 | 15,90 | 15,60 | 15,75 | 0,32% | - |
| 29.08.2024 | 15,88 | 15,90 | 15,65 | 15,70 | -1,10% | - |
| 28.08.2024 | 15,95 | 15,95 | 15,80 | 15,88 | -0,47% | - |
| 27.08.2024 | 16,05 | 16,05 | 15,88 | 15,95 | -0,47% | 14.869,00 |
| 26.08.2024 | 15,78 | 16,08 | 15,68 | 16,03 | 1,42% | - |
| 23.08.2024 | 16,00 | 16,13 | 15,75 | 15,80 | -1,10% | 7.350,00 |
| 22.08.2024 | 16,25 | 16,75 | 15,80 | 15,98 | -1,84% | 19.600,00 |
| 21.08.2024 | 16,20 | 16,28 | 16,10 | 16,28 | 0,62% | - |
| 20.08.2024 | 15,98 | 16,23 | 15,95 | 16,18 | 1,41% | 5.430,00 |
| 19.08.2024 | 16,73 | 16,80 | 15,95 | 15,95 | -4,78% | - |
| 16.08.2024 | 16,85 | 16,88 | 16,70 | 16,75 | -0,45% | 493,00 |
| 15.08.2024 | 16,95 | 16,95 | 16,58 | 16,83 | -0,59% | 728,00 |
| 14.08.2024 | 17,00 | 17,10 | 16,80 | 16,93 | -0,29% | - |
| 13.08.2024 | 16,95 | 17,15 | 16,90 | 16,98 | 0,30% | 280,00 |
| 12.08.2024 | 17,00 | 17,05 | 16,75 | 16,93 | -0,29% | - |
| 09.08.2024 | 15,90 | 17,10 | 15,70 | 16,98 | 4,14% | - |
| 08.08.2024 | 15,98 | 16,30 | 15,75 | 16,30 | 2,19% | - |
| 07.08.2024 | 15,90 | 16,20 | 15,65 | 15,95 | 0,47% | 7.100,00 |
| 06.08.2024 | 15,63 | 15,95 | 15,43 | 15,88 | 1,60% | - |
| 05.08.2024 | 16,63 | 17,58 | 15,53 | 15,63 | -7,13% | - |
| 02.08.2024 | 17,53 | 17,55 | 16,78 | 16,83 | -5,21% | - |
| 01.08.2024 | 17,65 | 17,75 | 17,20 | 17,75 | 0,71% | - |
| 31.07.2024 | 17,85 | 17,90 | 17,50 | 17,63 | -1,26% | - |
| 30.07.2024 | 17,83 | 17,93 | 17,75 | 17,85 | 0,00% | - |
| 29.07.2024 | 18,00 | 18,08 | 17,70 | 17,85 | -1,24% | 1.450,00 |
| 26.07.2024 | 17,55 | 18,08 | 17,55 | 18,08 | 2,84% | 1.919,00 |
| 25.07.2024 | 17,55 | 17,63 | 17,13 | 17,58 | 0,00% | - |
| 24.07.2024 | 17,70 | 17,70 | 17,48 | 17,58 | -0,85% | - |
| 23.07.2024 | 17,60 | 17,75 | 17,50 | 17,73 | 0,85% | - |
| 22.07.2024 | 17,60 | 17,73 | 17,45 | 17,58 | 0,72% | - |
| 19.07.2024 | 16,55 | 17,55 | 16,45 | 17,45 | 5,28% | 600,00 |
| 18.07.2024 | 16,38 | 16,70 | 16,38 | 16,58 | 1,22% | 752,00 |
| 17.07.2024 | 16,60 | 16,63 | 16,38 | 16,38 | -1,21% | 26,00 |
| 16.07.2024 | 16,45 | 16,63 | 16,40 | 16,58 | 0,61% | - |
| 15.07.2024 | 16,15 | 16,55 | 16,10 | 16,48 | 1,85% | - |
| 12.07.2024 | 15,80 | 16,48 | 15,65 | 16,18 | 2,21% | - |
| 11.07.2024 | 15,65 | 17,00 | 15,48 | 15,83 | 0,96% | - |
| 10.07.2024 | 15,75 | 15,78 | 15,53 | 15,68 | -0,48% | - |
| 09.07.2024 | 15,90 | 15,93 | 15,63 | 15,75 | -1,10% | 100,00 |
| 08.07.2024 | 16,15 | 16,20 | 15,85 | 15,93 | -1,55% | 5.244,00 |