207,200€
-4,16%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 215,90 | 216,40 | 205,20 | 207,70 | -4,24% | 3.800,00 |
| 20.02.2025 | 213,50 | 228,60 | 199,35 | 216,90 | 2,31% | 3.379,00 |
| 19.02.2025 | 211,00 | 219,50 | 198,55 | 212,00 | 0,71% | 6.479,00 |
| 18.02.2025 | 212,30 | 217,80 | 207,60 | 210,50 | -1,13% | 4.564,00 |
| 17.02.2025 | 207,50 | 214,70 | 204,00 | 212,90 | 2,36% | 5.223,00 |
| 14.02.2025 | 202,70 | 208,00 | 202,00 | 208,00 | 2,51% | 2.689,00 |
| 13.02.2025 | 202,00 | 206,20 | 198,20 | 202,90 | 1,32% | 421,00 |
| 12.02.2025 | 199,10 | 203,80 | 197,80 | 200,25 | 0,20% | 585,00 |
| 11.02.2025 | 200,30 | 200,80 | 190,45 | 199,85 | -0,47% | 5.617,00 |
| 10.02.2025 | 195,20 | 205,50 | 195,20 | 200,80 | 3,19% | 828,00 |
| 07.02.2025 | 198,70 | 200,80 | 193,65 | 194,60 | -2,19% | 933,00 |
| 06.02.2025 | 202,90 | 207,20 | 198,40 | 198,95 | -1,80% | 1.248,00 |
| 05.02.2025 | 202,80 | 206,40 | 197,60 | 202,60 | -0,83% | 1.683,00 |
| 04.02.2025 | 208,60 | 210,60 | 203,60 | 204,30 | -2,58% | 539,00 |
| 03.02.2025 | 210,60 | 211,20 | 202,80 | 209,70 | -2,19% | 580,00 |
| 31.01.2025 | 215,30 | 221,40 | 213,90 | 214,40 | -2,15% | 401,00 |
| 30.01.2025 | 205,90 | 219,60 | 205,70 | 219,10 | 6,05% | 1.183,00 |
| 29.01.2025 | 207,20 | 210,20 | 205,20 | 206,60 | 0,05% | 975,00 |
| 28.01.2025 | 213,90 | 214,00 | 205,20 | 206,50 | -3,23% | 345,00 |
| 27.01.2025 | 211,40 | 214,40 | 206,20 | 213,40 | 0,05% | 1.633,00 |
| 24.01.2025 | 205,20 | 215,00 | 204,80 | 213,30 | 3,64% | 1.726,00 |
| 23.01.2025 | 199,95 | 205,90 | 195,30 | 205,80 | 2,44% | 685,00 |
| 22.01.2025 | 202,10 | 204,40 | 193,40 | 200,90 | -1,13% | 932,00 |
| 21.01.2025 | 202,80 | 204,20 | 199,00 | 203,20 | -0,39% | 913,00 |
| 20.01.2025 | 191,10 | 206,70 | 189,80 | 204,00 | 9,80% | 2.534,00 |
| 17.01.2025 | 184,25 | 188,40 | 181,25 | 185,80 | 0,87% | 2.680,00 |
| 16.01.2025 | 177,85 | 186,70 | 177,85 | 184,20 | 3,16% | 1.481,00 |
| 15.01.2025 | 177,05 | 181,90 | 173,90 | 178,55 | 0,59% | 1.180,00 |
| 14.01.2025 | 178,25 | 182,20 | 176,20 | 177,50 | -0,03% | 3.786,00 |
| 13.01.2025 | 180,80 | 181,25 | 174,85 | 177,55 | -2,26% | 405,00 |
| 10.01.2025 | 180,10 | 186,70 | 178,30 | 181,65 | 0,36% | 780,00 |
| 09.01.2025 | 176,15 | 189,25 | 175,70 | 181,00 | 2,99% | 1.158,00 |
| 08.01.2025 | 174,45 | 175,90 | 172,10 | 175,75 | 0,72% | 1.849,00 |
| 07.01.2025 | 179,55 | 182,00 | 173,60 | 174,50 | -3,38% | 1.396,00 |
| 06.01.2025 | 176,75 | 182,60 | 176,45 | 180,60 | 3,08% | 1.830,00 |
| 03.01.2025 | 173,65 | 178,40 | 173,10 | 175,20 | 0,72% | 748,00 |
| 02.01.2025 | 168,65 | 174,35 | 168,10 | 173,95 | 3,30% | 770,00 |
| 30.12.2024 | 173,95 | 174,20 | 165,50 | 168,40 | -2,97% | 646,00 |
| 27.12.2024 | 173,15 | 176,10 | 171,65 | 173,55 | -0,09% | 3.353,00 |
| 23.12.2024 | 170,55 | 173,75 | 168,75 | 173,70 | 1,70% | 1.408,00 |
| 20.12.2024 | 169,30 | 171,80 | 167,05 | 170,80 | -0,32% | 618,00 |
| 19.12.2024 | 167,30 | 174,80 | 166,60 | 171,35 | 2,12% | 720,00 |
| 18.12.2024 | 170,70 | 173,90 | 167,75 | 167,80 | -1,87% | 251,00 |
| 17.12.2024 | 167,05 | 171,75 | 165,80 | 171,00 | 1,45% | 212,00 |
| 16.12.2024 | 171,15 | 171,40 | 167,10 | 168,55 | -1,38% | 1.581,00 |
| 13.12.2024 | 172,85 | 174,85 | 167,40 | 170,90 | -1,07% | 1.596,00 |
| 12.12.2024 | 180,75 | 182,70 | 171,15 | 172,75 | -4,66% | 3.670,00 |
| 11.12.2024 | 175,75 | 182,85 | 173,95 | 181,20 | 2,46% | 2.630,00 |
| 10.12.2024 | 181,05 | 181,65 | 173,85 | 176,85 | -2,62% | 1.530,00 |
| 09.12.2024 | 191,45 | 195,60 | 181,15 | 181,60 | -4,47% | 1.935,00 |
| 06.12.2024 | 188,55 | 191,55 | 182,90 | 190,10 | 0,85% | 1.391,00 |
| 05.12.2024 | 197,25 | 197,30 | 187,00 | 188,50 | -4,68% | 420,00 |
| 04.12.2024 | 190,00 | 199,40 | 189,20 | 197,75 | 4,11% | 2.059,00 |
| 03.12.2024 | 192,90 | 192,90 | 185,80 | 189,95 | -1,76% | 1.143,00 |
| 02.12.2024 | 193,90 | 194,75 | 188,90 | 193,35 | -0,69% | 3.105,00 |
| 29.11.2024 | 197,55 | 198,70 | 194,05 | 194,70 | -1,79% | 1.581,00 |
| 28.11.2024 | 198,10 | 199,60 | 196,70 | 198,25 | 0,66% | 1.387,00 |
| 27.11.2024 | 198,55 | 201,00 | 196,70 | 196,95 | -1,06% | 1.792,00 |
| 26.11.2024 | 208,90 | 210,00 | 198,30 | 199,05 | -5,48% | 750,00 |
| 25.11.2024 | 214,40 | 216,40 | 209,20 | 210,60 | -1,63% | 985,00 |
| 22.11.2024 | 214,90 | 217,40 | 211,80 | 214,10 | -0,33% | 1.378,00 |
| 21.11.2024 | 215,40 | 215,40 | 211,80 | 214,80 | -0,14% | 1.270,00 |
| 20.11.2024 | 217,00 | 218,60 | 213,40 | 215,10 | -0,55% | 888,00 |
| 19.11.2024 | 210,10 | 217,00 | 205,20 | 216,30 | 3,34% | 746,00 |
| 18.11.2024 | 216,40 | 216,50 | 208,80 | 209,30 | -3,15% | 1.400,00 |
| 15.11.2024 | 218,80 | 221,60 | 211,80 | 216,10 | -2,08% | 475,00 |
| 14.11.2024 | 220,30 | 222,50 | 213,20 | 220,70 | 0,00% | 1.760,00 |
| 13.11.2024 | 227,40 | 232,80 | 218,40 | 220,70 | -4,17% | 1.037,00 |
| 12.11.2024 | 221,30 | 242,60 | 220,30 | 230,30 | 3,37% | 3.281,00 |
| 11.11.2024 | 225,30 | 236,60 | 222,20 | 222,80 | -1,07% | 13.683,00 |
| 08.11.2024 | 220,80 | 225,30 | 219,80 | 225,20 | 1,35% | 450,00 |
| 07.11.2024 | 225,70 | 227,10 | 216,80 | 222,20 | -1,33% | 826,00 |
| 06.11.2024 | 214,60 | 230,00 | 214,60 | 225,20 | 4,55% | 2.584,00 |
| 05.11.2024 | 220,10 | 224,20 | 213,60 | 215,40 | -2,00% | 1.156,00 |
| 04.11.2024 | 221,30 | 221,90 | 213,40 | 219,80 | 0,05% | - |
| 01.11.2024 | 213,60 | 221,80 | 210,00 | 219,70 | 2,19% | 958,00 |
| 31.10.2024 | 220,70 | 222,60 | 213,30 | 215,00 | -2,98% | 1.082,00 |
| 30.10.2024 | 237,90 | 238,70 | 220,80 | 221,60 | -7,28% | 1.543,00 |
| 29.10.2024 | 257,00 | 260,00 | 237,20 | 239,00 | -4,36% | 1.713,00 |
| 28.10.2024 | 252,70 | 256,00 | 245,80 | 249,90 | -1,07% | 1.314,00 |
| 25.10.2024 | 259,20 | 260,70 | 252,40 | 252,60 | -2,85% | 3.474,00 |
| 24.10.2024 | 271,80 | 279,20 | 256,60 | 260,00 | -4,27% | 984,00 |
| 23.10.2024 | 273,50 | 278,20 | 267,40 | 271,60 | -0,84% | 529,00 |
| 22.10.2024 | 279,90 | 280,70 | 272,00 | 273,90 | -2,18% | 1.085,00 |
| 21.10.2024 | 286,70 | 289,40 | 278,10 | 280,00 | -2,44% | 3.288,00 |
| 18.10.2024 | 289,80 | 292,00 | 284,20 | 287,00 | -0,83% | 2.045,00 |
| 17.10.2024 | 293,30 | 294,60 | 284,20 | 289,40 | -1,33% | 3.646,00 |
| 16.10.2024 | 283,10 | 294,10 | 281,40 | 293,30 | 3,79% | 1.186,00 |
| 15.10.2024 | 283,40 | 287,20 | 278,80 | 282,60 | -0,81% | 2.360,00 |
| 14.10.2024 | 283,20 | 291,60 | 279,80 | 284,90 | 0,32% | 560,00 |
| 11.10.2024 | 275,10 | 286,00 | 274,20 | 284,00 | 3,12% | 1.341,00 |
| 10.10.2024 | 280,70 | 281,00 | 274,10 | 275,40 | -2,79% | 189,00 |
| 09.10.2024 | 291,90 | 294,20 | 281,60 | 283,30 | -3,01% | 1.247,00 |
| 08.10.2024 | 285,70 | 294,90 | 284,00 | 292,10 | 1,74% | 132,00 |
| 07.10.2024 | 291,90 | 292,30 | 283,80 | 287,10 | -1,58% | 1.867,00 |
| 04.10.2024 | 287,40 | 291,70 | 283,50 | 291,70 | 1,46% | - |
| 03.10.2024 | 292,40 | 295,20 | 286,50 | 287,50 | -2,54% | 550,00 |
| 02.10.2024 | 286,70 | 299,00 | 281,20 | 295,00 | 3,51% | 361,00 |
| 01.10.2024 | 296,90 | 302,10 | 284,90 | 285,00 | -3,72% | 1.061,00 |
| 30.09.2024 | 299,10 | 299,90 | 291,50 | 296,00 | -0,67% | 46,00 |