122,800€
-3,31%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |