142,500€
-1,86%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 144,30 | 145,90 | 141,30 | 142,60 | -1,79% | 198,00 |
| 13.10.2025 | 144,20 | 145,90 | 141,30 | 145,20 | 2,54% | 156,00 |
| 10.10.2025 | 147,70 | 149,20 | 141,10 | 141,60 | -3,67% | 922,00 |
| 09.10.2025 | 145,50 | 149,10 | 145,20 | 147,00 | 1,45% | 1.918,00 |
| 08.10.2025 | 144,40 | 145,60 | 142,00 | 144,90 | 0,91% | 170,00 |
| 07.10.2025 | 146,10 | 146,10 | 142,40 | 143,60 | -1,10% | 760,00 |
| 06.10.2025 | 143,10 | 146,20 | 141,40 | 145,20 | 1,89% | 1.425,00 |
| 03.10.2025 | 141,70 | 143,40 | 138,10 | 142,50 | 1,35% | 905,00 |
| 02.10.2025 | 134,90 | 141,60 | 134,60 | 140,60 | 4,30% | - |
| 01.10.2025 | 137,60 | 138,70 | 133,70 | 134,80 | -2,39% | 1.909,00 |
| 30.09.2025 | 130,80 | 138,70 | 130,80 | 138,10 | 5,74% | 285,00 |
| 29.09.2025 | 132,90 | 135,50 | 130,10 | 130,60 | -1,21% | 2.182,00 |
| 26.09.2025 | 134,00 | 134,50 | 131,30 | 132,20 | -1,27% | 622,00 |
| 25.09.2025 | 138,20 | 138,60 | 133,50 | 133,90 | -2,69% | 620,00 |
| 24.09.2025 | 140,90 | 141,30 | 137,60 | 137,60 | -1,99% | 1.058,00 |
| 23.09.2025 | 141,40 | 143,50 | 140,20 | 140,40 | 0,29% | 437,00 |
| 22.09.2025 | 140,70 | 142,30 | 138,80 | 140,00 | -0,43% | 240,00 |
| 19.09.2025 | 141,30 | 142,60 | 138,10 | 140,60 | 0,00% | - |
| 18.09.2025 | 138,10 | 143,00 | 138,10 | 140,60 | 2,48% | 2.900,00 |
| 17.09.2025 | 142,30 | 144,20 | 136,50 | 137,20 | -3,24% | 1.728,00 |
| 16.09.2025 | 141,60 | 147,90 | 140,20 | 141,80 | -0,56% | 877,00 |
| 15.09.2025 | 133,80 | 143,90 | 133,80 | 142,60 | 7,06% | 718,00 |
| 12.09.2025 | 134,10 | 136,60 | 132,70 | 133,20 | -0,45% | 810,00 |
| 11.09.2025 | 134,50 | 136,60 | 132,40 | 133,80 | -0,15% | 2.896,00 |
| 10.09.2025 | 138,10 | 139,10 | 133,30 | 134,00 | -2,62% | 1.192,00 |
| 09.09.2025 | 137,90 | 139,60 | 136,20 | 137,60 | -0,29% | 1.511,00 |
| 08.09.2025 | 140,70 | 141,80 | 137,10 | 138,00 | -1,00% | 385,00 |
| 05.09.2025 | 138,80 | 139,90 | 133,90 | 139,40 | 1,01% | 381,00 |
| 04.09.2025 | 140,90 | 141,80 | 137,30 | 138,00 | -2,06% | 1.330,00 |
| 03.09.2025 | 142,80 | 146,40 | 140,60 | 140,90 | -1,19% | 1.380,00 |
| 02.09.2025 | 147,00 | 148,40 | 141,90 | 142,60 | -2,73% | 810,00 |
| 01.09.2025 | 143,40 | 148,60 | 143,00 | 146,60 | 2,02% | - |
| 29.08.2025 | 146,60 | 147,20 | 143,20 | 143,70 | -2,04% | 811,00 |
| 28.08.2025 | 148,30 | 150,40 | 143,20 | 146,70 | -0,61% | 1.130,00 |
| 27.08.2025 | 151,80 | 152,30 | 147,20 | 147,60 | -2,38% | 768,00 |
| 26.08.2025 | 152,80 | 153,10 | 149,70 | 151,20 | -1,75% | 852,00 |
| 25.08.2025 | 153,50 | 154,80 | 149,10 | 153,90 | 0,39% | 413,00 |
| 22.08.2025 | 153,20 | 154,10 | 151,10 | 153,30 | 0,13% | 356,00 |
| 21.08.2025 | 155,00 | 155,70 | 151,10 | 153,10 | -1,23% | 1.628,00 |
| 20.08.2025 | 156,80 | 158,00 | 153,70 | 155,00 | -1,34% | - |
| 19.08.2025 | 156,40 | 158,50 | 154,20 | 157,10 | 0,19% | 3.256,00 |
| 18.08.2025 | 159,40 | 160,10 | 153,70 | 156,80 | -2,06% | 2.151,00 |
| 15.08.2025 | 164,00 | 166,20 | 157,70 | 160,10 | -1,96% | 979,00 |
| 14.08.2025 | 155,80 | 163,90 | 155,60 | 163,30 | 3,49% | 1.956,00 |
| 13.08.2025 | 159,70 | 163,30 | 155,50 | 157,80 | -0,69% | 602,00 |
| 12.08.2025 | 172,00 | 172,20 | 157,30 | 158,90 | -7,72% | 1.755,00 |
| 11.08.2025 | 186,10 | 195,80 | 170,60 | 172,20 | -7,07% | 4.444,00 |
| 08.08.2025 | 186,90 | 188,60 | 183,30 | 185,30 | -0,96% | 2.164,00 |
| 07.08.2025 | 184,90 | 187,70 | 183,00 | 187,10 | 1,96% | - |
| 06.08.2025 | 182,70 | 185,10 | 180,20 | 183,50 | 1,10% | 88,00 |
| 05.08.2025 | 182,60 | 184,50 | 180,00 | 181,50 | -0,38% | 374,00 |
| 04.08.2025 | 182,00 | 182,60 | 180,00 | 182,20 | 0,61% | 1.991,00 |
| 01.08.2025 | 187,80 | 187,90 | 177,40 | 181,10 | -3,57% | 1.045,00 |
| 31.07.2025 | 192,60 | 192,70 | 186,90 | 187,80 | -2,74% | 2.203,00 |
| 30.07.2025 | 195,50 | 195,50 | 189,30 | 193,10 | -1,38% | 1.540,00 |
| 29.07.2025 | 205,50 | 208,50 | 194,40 | 195,80 | -4,49% | 3.260,00 |
| 28.07.2025 | 198,60 | 205,75 | 195,60 | 205,00 | 4,54% | - |
| 25.07.2025 | 196,70 | 196,90 | 191,90 | 196,10 | -0,41% | 114,00 |
| 24.07.2025 | 202,00 | 202,25 | 192,20 | 196,90 | -2,40% | 760,00 |
| 23.07.2025 | 201,75 | 202,25 | 198,50 | 201,75 | 0,50% | 497,00 |
| 22.07.2025 | 200,75 | 201,25 | 196,80 | 200,75 | -0,50% | - |
| 21.07.2025 | 197,80 | 203,50 | 197,60 | 201,75 | 2,15% | 1.460,00 |
| 18.07.2025 | 209,75 | 211,25 | 196,60 | 197,50 | -5,62% | 3.000,00 |
| 17.07.2025 | 209,50 | 213,75 | 201,50 | 209,25 | 0,12% | 694,00 |
| 16.07.2025 | 215,75 | 216,25 | 207,50 | 209,00 | -1,88% | 144,00 |
| 15.07.2025 | 208,00 | 214,00 | 207,50 | 213,00 | 2,65% | 12,00 |
| 14.07.2025 | 208,50 | 210,50 | 204,25 | 207,50 | -1,54% | 2.430,00 |
| 11.07.2025 | 216,00 | 217,50 | 210,25 | 210,75 | -2,43% | 120,00 |
| 10.07.2025 | 213,50 | 218,00 | 212,00 | 216,00 | 1,05% | 401,00 |
| 09.07.2025 | 203,25 | 215,50 | 202,00 | 213,75 | 5,04% | 3.617,00 |
| 08.07.2025 | 201,75 | 205,00 | 199,45 | 203,50 | 1,12% | 1.044,00 |
| 07.07.2025 | 198,20 | 203,00 | 195,80 | 201,25 | 1,95% | 1.884,00 |
| 04.07.2025 | 199,30 | 199,30 | 194,80 | 197,40 | -0,55% | 90,00 |
| 03.07.2025 | 197,80 | 199,60 | 196,40 | 198,50 | 0,46% | 615,00 |
| 02.07.2025 | 198,90 | 198,90 | 194,60 | 197,60 | -0,20% | - |
| 01.07.2025 | 202,25 | 204,00 | 195,60 | 198,00 | -1,98% | 963,00 |
| 30.06.2025 | 201,25 | 206,25 | 199,80 | 202,00 | 0,25% | 1.225,00 |
| 27.06.2025 | 198,70 | 203,00 | 198,50 | 201,50 | 1,61% | - |
| 26.06.2025 | 194,50 | 200,50 | 194,40 | 198,30 | 1,85% | 742,00 |
| 25.06.2025 | 191,30 | 197,20 | 190,40 | 194,70 | 2,15% | 500,00 |
| 24.06.2025 | 188,40 | 192,20 | 187,80 | 190,60 | 1,93% | 296,00 |
| 23.06.2025 | 183,50 | 187,20 | 180,60 | 187,00 | 1,74% | - |
| 20.06.2025 | 183,80 | 185,50 | 182,50 | 183,80 | 0,33% | 550,00 |
| 19.06.2025 | 184,20 | 184,30 | 181,00 | 183,20 | -0,81% | 596,00 |
| 18.06.2025 | 181,70 | 185,10 | 178,90 | 184,70 | 2,38% | 664,00 |
| 17.06.2025 | 184,40 | 189,10 | 179,90 | 180,40 | -2,54% | 1.677,00 |
| 16.06.2025 | 183,80 | 188,70 | 182,90 | 185,10 | 0,65% | 150,00 |
| 13.06.2025 | 188,60 | 189,10 | 182,20 | 183,90 | -2,90% | 2.298,00 |
| 12.06.2025 | 197,30 | 198,20 | 188,20 | 189,40 | -4,10% | - |
| 11.06.2025 | 201,25 | 204,25 | 197,30 | 197,50 | -2,23% | - |
| 10.06.2025 | 206,00 | 208,50 | 199,80 | 202,00 | -1,94% | 314,00 |
| 09.06.2025 | 207,00 | 211,00 | 205,75 | 206,00 | -0,72% | 1.900,00 |
| 06.06.2025 | 209,00 | 209,50 | 204,50 | 207,50 | -0,60% | 655,00 |
| 05.06.2025 | 199,65 | 209,75 | 199,40 | 208,75 | 4,22% | 507,00 |
| 04.06.2025 | 194,80 | 202,25 | 194,80 | 200,30 | 2,82% | 1.651,00 |
| 03.06.2025 | 197,40 | 198,80 | 193,00 | 194,80 | -1,67% | 250,00 |
| 02.06.2025 | 197,80 | 198,40 | 192,00 | 198,10 | 0,92% | 999,00 |
| 30.05.2025 | 202,25 | 205,25 | 195,00 | 196,30 | -2,82% | 485,00 |
| 29.05.2025 | 201,25 | 204,50 | 199,60 | 202,00 | 1,20% | 2.900,00 |
| 28.05.2025 | 199,60 | 202,50 | 198,40 | 199,60 | 0,30% | 780,00 |