100,400€
-0,40%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 102,60 | 102,80 | 100,40 | 101,50 | -0,39% | 4.831,00 |
| 27.01.2026 | 105,50 | 105,90 | 100,30 | 101,90 | -3,50% | 2.477,00 |
| 26.01.2026 | 102,90 | 105,80 | 102,50 | 105,60 | 3,33% | 4.424,00 |
| 23.01.2026 | 103,90 | 104,70 | 101,20 | 102,20 | -1,45% | 1.013,00 |
| 22.01.2026 | 104,30 | 105,40 | 100,40 | 103,70 | 0,29% | 2.336,00 |
| 21.01.2026 | 103,60 | 104,20 | 97,45 | 103,40 | 0,00% | 2.946,00 |
| 20.01.2026 | 115,90 | 117,10 | 103,20 | 103,40 | -16,28% | 4.212,00 |
| 19.01.2026 | 125,50 | 125,70 | 122,60 | 123,50 | -2,53% | 6.420,00 |
| 16.01.2026 | 126,00 | 127,20 | 125,10 | 126,70 | 0,88% | - |
| 15.01.2026 | 127,60 | 128,60 | 124,90 | 125,60 | -1,57% | 1.030,00 |
| 14.01.2026 | 129,80 | 130,80 | 126,40 | 127,60 | -1,62% | 2.931,00 |
| 13.01.2026 | 131,70 | 134,40 | 128,40 | 129,70 | -0,69% | 12.678,00 |
| 12.01.2026 | 128,80 | 132,60 | 128,00 | 130,60 | 1,32% | 28.640,00 |
| 09.01.2026 | 127,10 | 128,90 | 126,10 | 128,90 | 2,79% | 1.320,00 |
| 08.01.2026 | 127,20 | 128,90 | 125,00 | 125,40 | -1,42% | 617,00 |
| 07.01.2026 | 127,80 | 128,40 | 125,60 | 127,20 | -0,47% | 280,00 |
| 06.01.2026 | 130,10 | 130,30 | 127,10 | 127,80 | -2,29% | 4.853,00 |
| 05.01.2026 | 126,90 | 130,80 | 126,60 | 130,80 | 4,14% | 1.700,00 |
| 02.01.2026 | 128,10 | 131,40 | 125,60 | 125,60 | -2,48% | 2.060,00 |
| 30.12.2025 | 127,10 | 129,80 | 126,70 | 128,80 | 1,74% | 72,00 |
| 29.12.2025 | 126,10 | 129,10 | 125,40 | 126,60 | 0,48% | 3.104,00 |
| 23.12.2025 | 123,40 | 129,30 | 123,20 | 126,00 | 0,80% | 43.717,00 |
| 22.12.2025 | 124,90 | 128,50 | 122,90 | 125,00 | -0,24% | 36.404,00 |
| 19.12.2025 | 126,20 | 127,70 | 123,10 | 125,30 | 0,08% | - |
| 18.12.2025 | 123,20 | 127,10 | 122,20 | 125,20 | 2,12% | 160,00 |
| 17.12.2025 | 123,40 | 124,20 | 121,90 | 122,60 | -0,97% | - |
| 16.12.2025 | 123,20 | 124,60 | 121,90 | 123,80 | 0,81% | 1.950,00 |
| 15.12.2025 | 127,80 | 127,90 | 122,80 | 122,80 | -3,91% | 3.075,00 |
| 12.12.2025 | 130,00 | 132,40 | 126,60 | 127,80 | -0,47% | 2.310,00 |
| 11.12.2025 | 128,50 | 129,60 | 126,30 | 128,40 | -0,31% | 590,00 |
| 10.12.2025 | 125,90 | 129,70 | 125,60 | 128,80 | 2,14% | 4.346,00 |
| 09.12.2025 | 128,90 | 130,00 | 125,40 | 126,10 | -1,64% | 1.634,00 |
| 08.12.2025 | 137,70 | 137,70 | 127,10 | 128,20 | -4,33% | 686,00 |
| 05.12.2025 | 137,90 | 138,30 | 133,50 | 134,00 | -2,47% | 1.296,00 |
| 04.12.2025 | 132,40 | 137,70 | 131,90 | 137,40 | 3,93% | 1.984,00 |
| 03.12.2025 | 134,00 | 135,50 | 128,50 | 132,20 | -0,45% | 1.298,00 |
| 02.12.2025 | 128,20 | 136,00 | 127,90 | 132,80 | 7,62% | 2.115,00 |
| 01.12.2025 | 123,50 | 124,20 | 120,20 | 123,40 | 0,00% | 2.867,00 |
| 28.11.2025 | 126,10 | 126,70 | 122,60 | 123,40 | -2,06% | - |
| 27.11.2025 | 123,70 | 128,20 | 123,70 | 126,00 | 1,61% | 2.561,00 |
| 26.11.2025 | 120,90 | 125,10 | 120,40 | 124,00 | 2,73% | 1.912,00 |
| 25.11.2025 | 116,20 | 121,10 | 115,50 | 120,70 | 3,16% | - |
| 24.11.2025 | 115,30 | 118,50 | 115,00 | 117,00 | 1,04% | - |
| 21.11.2025 | 115,60 | 121,10 | 114,60 | 115,80 | -0,52% | 8.352,00 |
| 20.11.2025 | 121,50 | 122,40 | 112,30 | 116,40 | -2,35% | 2.512,00 |
| 19.11.2025 | 107,70 | 120,70 | 107,20 | 119,20 | 8,76% | 4.686,00 |
| 18.11.2025 | 105,20 | 112,80 | 102,50 | 109,60 | 3,98% | 2.466,00 |
| 17.11.2025 | 108,40 | 109,50 | 105,40 | 105,40 | -3,30% | 1.069,00 |
| 14.11.2025 | 111,70 | 112,20 | 108,10 | 109,00 | -3,20% | 1.888,00 |
| 13.11.2025 | 114,40 | 115,70 | 109,80 | 112,60 | -1,23% | 3.207,00 |
| 12.11.2025 | 117,70 | 118,10 | 112,80 | 114,00 | -3,06% | 952,00 |
| 11.11.2025 | 120,50 | 120,60 | 113,30 | 117,60 | -1,84% | 2.660,00 |
| 10.11.2025 | 124,70 | 128,60 | 116,20 | 119,80 | 2,22% | 1.222,00 |
| 07.11.2025 | 119,60 | 120,30 | 113,50 | 117,20 | -1,68% | 2.989,00 |
| 06.11.2025 | 120,90 | 121,80 | 118,70 | 119,20 | -1,49% | 1.600,00 |
| 05.11.2025 | 122,30 | 123,30 | 120,20 | 121,00 | -0,82% | 863,00 |
| 04.11.2025 | 126,40 | 126,50 | 121,90 | 122,00 | -4,31% | 907,00 |
| 03.11.2025 | 130,20 | 134,00 | 126,20 | 127,50 | -1,32% | 1.245,00 |
| 31.10.2025 | 130,30 | 131,70 | 129,10 | 129,20 | -0,46% | 989,00 |
| 30.10.2025 | 126,80 | 131,50 | 126,00 | 129,80 | 2,77% | 1.480,00 |
| 29.10.2025 | 132,60 | 133,80 | 124,30 | 126,30 | -4,46% | 1.614,00 |
| 28.10.2025 | 139,50 | 139,50 | 131,70 | 132,20 | -5,16% | 2.719,00 |
| 27.10.2025 | 151,70 | 152,10 | 138,70 | 139,40 | -7,19% | 1.676,00 |
| 24.10.2025 | 153,00 | 155,60 | 149,60 | 150,20 | -1,05% | - |
| 23.10.2025 | 153,40 | 154,70 | 151,60 | 151,80 | -1,24% | 973,00 |
| 22.10.2025 | 155,30 | 155,30 | 149,30 | 153,70 | -0,07% | 1.690,00 |
| 21.10.2025 | 153,00 | 155,20 | 151,30 | 153,80 | 0,92% | 2.895,00 |
| 20.10.2025 | 152,80 | 154,00 | 151,40 | 152,40 | 1,20% | 1.360,00 |
| 17.10.2025 | 153,60 | 154,90 | 146,80 | 150,60 | -3,34% | 1.172,00 |
| 16.10.2025 | 154,10 | 156,60 | 151,70 | 155,80 | 2,77% | 3.286,00 |
| 15.10.2025 | 142,80 | 156,40 | 142,60 | 151,60 | 6,01% | 1.245,00 |
| 14.10.2025 | 144,30 | 145,90 | 141,30 | 143,00 | -1,52% | 1.523,00 |
| 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 |