153,200€
0,13%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 196,00 | 199,60 | 194,80 | 199,00 | 1,58% | 1.500,00 |
| 26.05.2025 | 197,80 | 199,00 | 193,60 | 195,90 | 0,31% | 1.281,00 |
| 23.05.2025 | 199,30 | 199,60 | 193,50 | 195,30 | -2,08% | 1.885,00 |
| 22.05.2025 | 203,25 | 204,25 | 198,80 | 199,45 | -1,63% | 382,00 |
| 21.05.2025 | 204,50 | 205,25 | 199,40 | 202,75 | -0,25% | 2.034,00 |
| 20.05.2025 | 204,75 | 207,50 | 202,75 | 203,25 | -0,97% | - |
| 19.05.2025 | 201,00 | 205,75 | 200,45 | 205,25 | 1,73% | 120,00 |
| 16.05.2025 | 200,25 | 207,50 | 199,45 | 201,75 | 0,67% | - |
| 15.05.2025 | 207,25 | 207,50 | 197,80 | 200,40 | -3,54% | 631,00 |
| 14.05.2025 | 202,75 | 209,00 | 201,75 | 207,75 | 2,59% | 1.445,00 |
| 13.05.2025 | 201,50 | 207,00 | 198,40 | 202,50 | 0,25% | 1.522,00 |
| 12.05.2025 | 210,00 | 210,50 | 189,50 | 202,00 | -2,65% | 2.285,00 |
| 09.05.2025 | 201,25 | 209,50 | 201,25 | 207,50 | 3,36% | 1.704,00 |
| 08.05.2025 | 208,75 | 212,00 | 198,40 | 200,75 | -3,49% | 1.594,00 |
| 07.05.2025 | 205,00 | 208,75 | 202,25 | 208,00 | 1,46% | 900,00 |
| 06.05.2025 | 206,25 | 211,50 | 196,20 | 205,00 | -1,20% | 770,00 |
| 05.05.2025 | 205,25 | 210,50 | 205,00 | 207,50 | 1,47% | 2.975,00 |
| 02.05.2025 | 204,25 | 206,50 | 201,75 | 204,50 | 0,86% | 750,00 |
| 30.04.2025 | 199,30 | 203,50 | 195,40 | 202,75 | 1,37% | 1.440,00 |
| 29.04.2025 | 195,70 | 201,50 | 194,20 | 200,00 | 2,25% | 318,00 |
| 28.04.2025 | 199,65 | 202,75 | 192,70 | 195,60 | -2,44% | 948,00 |
| 25.04.2025 | 191,40 | 201,50 | 191,30 | 200,50 | 4,54% | 1.646,00 |
| 24.04.2025 | 189,40 | 192,80 | 187,30 | 191,80 | 0,95% | 886,00 |
| 23.04.2025 | 193,90 | 194,80 | 185,00 | 190,00 | -0,94% | 850,00 |
| 22.04.2025 | 192,20 | 194,90 | 185,50 | 191,80 | 0,79% | 1.005,00 |
| 17.04.2025 | 195,50 | 200,20 | 186,80 | 190,30 | 1,06% | 5.684,00 |
| 16.04.2025 | 185,20 | 191,40 | 184,70 | 188,30 | 0,70% | 3.260,00 |
| 15.04.2025 | 175,60 | 188,10 | 175,60 | 187,00 | 6,25% | 2.100,00 |
| 14.04.2025 | 175,90 | 179,60 | 173,60 | 176,00 | 0,46% | 2.820,00 |
| 11.04.2025 | 175,30 | 177,60 | 168,50 | 175,20 | 0,11% | 220,00 |
| 10.04.2025 | 185,40 | 186,30 | 171,20 | 175,00 | -3,53% | 1.406,00 |
| 09.04.2025 | 169,50 | 184,20 | 168,10 | 181,40 | 7,21% | 1.270,00 |
| 08.04.2025 | 173,10 | 179,40 | 167,50 | 169,20 | -0,65% | 230,00 |
| 07.04.2025 | 163,30 | 180,70 | 152,90 | 170,30 | 2,50% | 338,00 |
| 04.04.2025 | 178,55 | 179,35 | 163,35 | 166,15 | -7,00% | 232,00 |
| 03.04.2025 | 157,25 | 184,25 | 156,95 | 178,65 | 9,74% | 2.259,00 |
| 02.04.2025 | 159,30 | 164,15 | 154,85 | 162,80 | 1,72% | 1.496,00 |