262,600€
-2,23%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 269,40 | 274,90 | 260,90 | 262,90 | -2,45% | 40,00 |
| 05.09.2024 | 249,10 | 274,10 | 248,10 | 269,50 | 8,93% | 943,00 |
| 04.09.2024 | 245,00 | 248,70 | 240,60 | 247,40 | 0,61% | 1.760,00 |
| 03.09.2024 | 255,20 | 258,90 | 245,80 | 245,90 | -4,06% | 1.833,00 |
| 02.09.2024 | 267,30 | 267,50 | 254,40 | 256,30 | -4,19% | 602,00 |
| 30.08.2024 | 260,80 | 271,10 | 260,80 | 267,50 | 3,36% | 1.948,00 |
| 29.08.2024 | 263,80 | 266,20 | 258,80 | 258,80 | -2,30% | 500,00 |
| 28.08.2024 | 264,10 | 271,00 | 263,20 | 264,90 | 0,38% | 1.804,00 |
| 27.08.2024 | 262,20 | 266,20 | 258,40 | 263,90 | 0,53% | 1.964,00 |
| 26.08.2024 | 259,90 | 264,80 | 259,40 | 262,50 | 0,77% | 2.065,00 |
| 23.08.2024 | 257,70 | 267,10 | 256,90 | 260,50 | 1,13% | 1.920,00 |
| 22.08.2024 | 249,20 | 263,90 | 249,20 | 257,60 | 3,04% | 1.444,00 |
| 21.08.2024 | 245,30 | 250,30 | 244,60 | 250,00 | 2,08% | 1.124,00 |
| 20.08.2024 | 249,40 | 251,80 | 244,90 | 244,90 | -2,39% | 144,00 |
| 19.08.2024 | 249,40 | 251,10 | 247,70 | 250,90 | 0,97% | 244,00 |
| 16.08.2024 | 246,70 | 257,50 | 244,50 | 248,50 | 0,81% | 1.996,00 |
| 15.08.2024 | 241,80 | 246,60 | 233,80 | 246,50 | 2,37% | 457,00 |
| 14.08.2024 | 252,50 | 253,00 | 238,90 | 240,80 | -4,18% | 1.277,00 |
| 13.08.2024 | 259,90 | 259,90 | 242,80 | 251,30 | -2,90% | 478,00 |
| 12.08.2024 | 254,30 | 271,30 | 254,30 | 258,80 | 3,40% | 2.510,00 |
| 09.08.2024 | 243,10 | 251,70 | 243,10 | 250,30 | 2,29% | 2.970,00 |
| 08.08.2024 | 245,20 | 247,70 | 241,40 | 244,70 | -0,08% | 1.480,00 |
| 07.08.2024 | 250,50 | 254,90 | 244,50 | 244,90 | -2,97% | 1.896,00 |
| 06.08.2024 | 242,90 | 255,20 | 242,20 | 252,40 | 3,95% | 1.222,00 |
| 05.08.2024 | 241,70 | 247,70 | 224,10 | 242,80 | -3,50% | 2.542,00 |
| 02.08.2024 | 265,20 | 265,70 | 247,10 | 251,60 | -5,41% | 478,00 |
| 01.08.2024 | 276,30 | 277,30 | 265,10 | 266,00 | -3,13% | 4.780,00 |
| 31.07.2024 | 270,60 | 279,10 | 267,80 | 274,60 | 1,52% | 2.013,00 |
| 30.07.2024 | 258,40 | 270,50 | 256,20 | 270,50 | 4,52% | 1.730,00 |
| 29.07.2024 | 251,90 | 262,70 | 245,80 | 258,80 | 2,70% | 770,00 |
| 26.07.2024 | 251,60 | 253,40 | 248,10 | 252,00 | 0,20% | 202,00 |
| 25.07.2024 | 263,40 | 263,40 | 241,10 | 251,50 | -4,30% | 2.347,00 |
| 24.07.2024 | 271,40 | 274,30 | 260,60 | 262,80 | -3,03% | 2.728,00 |
| 23.07.2024 | 343,50 | 346,50 | 254,20 | 271,00 | -21,29% | 2.540,00 |
| 22.07.2024 | 321,90 | 347,40 | 321,50 | 344,30 | 7,13% | 2.255,00 |
| 19.07.2024 | 321,60 | 326,20 | 313,50 | 321,40 | 0,06% | 2.116,00 |
| 18.07.2024 | 311,60 | 332,50 | 307,30 | 321,20 | 3,25% | 1.330,00 |
| 17.07.2024 | 313,90 | 324,50 | 309,60 | 311,10 | 0,23% | 312,00 |
| 16.07.2024 | 307,30 | 311,10 | 305,90 | 310,40 | 1,01% | 947,00 |
| 15.07.2024 | 307,90 | 309,80 | 306,20 | 307,30 | -0,61% | 1.293,00 |
| 12.07.2024 | 307,70 | 310,20 | 304,60 | 309,20 | 0,59% | 768,00 |
| 11.07.2024 | 309,00 | 313,50 | 306,50 | 307,40 | -0,03% | 977,00 |
| 10.07.2024 | 305,30 | 311,80 | 305,10 | 307,50 | 0,65% | 522,00 |
| 09.07.2024 | 303,20 | 325,30 | 302,20 | 305,50 | 0,73% | 1.315,00 |
| 08.07.2024 | 304,30 | 309,20 | 302,60 | 303,30 | -0,75% | 905,00 |
| 05.07.2024 | 300,80 | 306,30 | 297,40 | 305,60 | 1,80% | 2.260,00 |
| 04.07.2024 | 301,50 | 301,90 | 298,80 | 300,20 | -0,10% | 1.885,00 |
| 03.07.2024 | 298,50 | 303,30 | 298,00 | 300,50 | 0,67% | 446,00 |
| 02.07.2024 | 302,80 | 303,80 | 297,70 | 298,50 | -1,35% | 544,00 |
| 01.07.2024 | 301,40 | 307,20 | 299,60 | 302,60 | 1,78% | 1.672,00 |
| 28.06.2024 | 306,20 | 307,00 | 297,30 | 297,30 | -2,56% | 1.837,00 |
| 27.06.2024 | 302,20 | 308,70 | 300,20 | 305,10 | 0,93% | 372,00 |
| 26.06.2024 | 310,50 | 315,60 | 301,20 | 302,30 | -3,14% | 9.124,00 |
| 25.06.2024 | 305,80 | 316,10 | 296,60 | 312,10 | 2,29% | 1.161,00 |
| 24.06.2024 | 299,40 | 307,80 | 295,30 | 305,10 | 2,35% | 1.208,00 |
| 21.06.2024 | 300,30 | 304,20 | 296,60 | 298,10 | -0,73% | 190,00 |
| 20.06.2024 | 284,60 | 305,00 | 284,60 | 300,30 | 5,44% | 2.085,00 |
| 19.06.2024 | 264,40 | 286,20 | 264,40 | 284,80 | 7,96% | 2.418,00 |
| 18.06.2024 | 258,20 | 264,40 | 257,30 | 263,80 | 2,41% | 813,00 |
| 17.06.2024 | 257,30 | 261,50 | 254,50 | 257,60 | 0,59% | 1.493,00 |
| 14.06.2024 | 269,80 | 269,80 | 253,20 | 256,10 | -4,62% | 2.817,00 |
| 13.06.2024 | 281,90 | 282,50 | 267,40 | 268,50 | -4,89% | 746,00 |
| 12.06.2024 | 277,70 | 285,50 | 273,00 | 282,30 | 2,47% | 1.084,00 |
| 11.06.2024 | 277,70 | 284,40 | 274,60 | 275,50 | -1,08% | 1.111,00 |
| 10.06.2024 | 280,70 | 282,70 | 268,80 | 278,50 | -0,92% | 1.985,00 |
| 07.06.2024 | 285,90 | 287,30 | 279,60 | 281,10 | -2,23% | 500,00 |
| 06.06.2024 | 294,70 | 299,20 | 285,20 | 287,50 | -2,67% | 700,00 |
| 05.06.2024 | 282,30 | 295,70 | 280,00 | 295,40 | 5,35% | 721,00 |
| 04.06.2024 | 284,50 | 288,20 | 269,00 | 280,40 | -1,37% | 1.741,00 |
| 03.06.2024 | 296,20 | 299,00 | 282,30 | 284,30 | -3,63% | 1.285,00 |
| 31.05.2024 | 304,60 | 306,40 | 291,90 | 295,00 | -3,59% | 410,00 |
| 30.05.2024 | 297,30 | 310,30 | 296,30 | 306,00 | 2,55% | 1.785,00 |
| 29.05.2024 | 325,30 | 326,30 | 296,00 | 298,40 | -8,80% | 2.278,00 |
| 28.05.2024 | 341,90 | 349,00 | 325,30 | 327,20 | -4,52% | 1.358,00 |
| 27.05.2024 | 334,70 | 342,80 | 328,70 | 342,70 | 2,45% | 1.543,00 |
| 24.05.2024 | 316,80 | 334,70 | 313,10 | 334,50 | 5,59% | 7.260,00 |
| 23.05.2024 | 317,50 | 323,70 | 314,40 | 316,80 | -0,16% | 1.802,00 |
| 22.05.2024 | 318,70 | 322,40 | 312,40 | 317,30 | -0,44% | 354,00 |
| 21.05.2024 | 315,20 | 320,20 | 313,70 | 318,70 | 0,73% | 175,00 |
| 20.05.2024 | 303,50 | 316,80 | 303,20 | 316,40 | 4,80% | 750,00 |
| 17.05.2024 | 299,70 | 304,50 | 296,80 | 301,90 | 0,60% | 2.524,00 |
| 16.05.2024 | 296,20 | 303,90 | 293,60 | 300,10 | 1,28% | 3.748,00 |
| 15.05.2024 | 287,20 | 297,50 | 285,60 | 296,30 | 3,64% | 1.385,00 |
| 14.05.2024 | 282,30 | 290,10 | 278,80 | 285,90 | 1,28% | 1.552,00 |
| 13.05.2024 | 288,70 | 289,30 | 277,90 | 282,30 | -2,08% | 1.381,00 |
| 10.05.2024 | 288,70 | 293,60 | 287,20 | 288,30 | -0,31% | 1.136,00 |
| 09.05.2024 | 284,80 | 289,60 | 283,80 | 289,20 | 1,72% | 701,00 |
| 08.05.2024 | 283,80 | 286,10 | 272,30 | 284,30 | 0,00% | 7.886,00 |
| 07.05.2024 | 270,00 | 285,00 | 268,10 | 284,30 | 4,91% | 1.432,00 |
| 06.05.2024 | 259,00 | 271,00 | 257,20 | 271,00 | 5,37% | 1.255,00 |
| 03.05.2024 | 252,20 | 258,50 | 250,20 | 257,20 | 2,43% | 500,00 |
| 02.05.2024 | 249,10 | 251,30 | 247,00 | 251,10 | 1,13% | - |
| 30.04.2024 | 247,20 | 250,20 | 245,20 | 248,30 | -0,24% | 452,00 |
| 29.04.2024 | 250,30 | 251,00 | 244,30 | 248,90 | -0,32% | 1.320,00 |
| 26.04.2024 | 244,90 | 250,80 | 243,40 | 249,70 | 2,80% | 488,00 |
| 25.04.2024 | 251,90 | 252,60 | 241,00 | 242,90 | -3,92% | 365,00 |
| 24.04.2024 | 252,40 | 255,30 | 249,00 | 252,80 | 0,12% | 364,00 |
| 23.04.2024 | 236,60 | 254,60 | 235,50 | 252,50 | 5,69% | 1.364,00 |
| 22.04.2024 | 226,30 | 240,60 | 225,70 | 238,90 | 5,47% | 617,00 |
| 19.04.2024 | 226,20 | 229,70 | 221,00 | 226,50 | -1,48% | 1.548,00 |