194,700€
-0,97%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 197,40 | 198,80 | 193,00 | 195,10 | -1,51% | 195,00 |
| 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 |
| 01.04.2025 | 159,25 | 161,15 | 156,05 | 160,05 | -0,31% | 120,00 |
| 31.03.2025 | 153,90 | 161,75 | 152,00 | 160,55 | 3,05% | 430,00 |
| 28.03.2025 | 157,30 | 159,10 | 153,35 | 155,80 | -1,11% | 804,00 |
| 27.03.2025 | 158,10 | 160,55 | 155,40 | 157,55 | -0,51% | 378,00 |
| 26.03.2025 | 161,25 | 163,45 | 158,00 | 158,35 | -1,95% | 742,00 |
| 25.03.2025 | 162,60 | 164,20 | 160,30 | 161,50 | -1,04% | 461,00 |
| 24.03.2025 | 162,70 | 170,20 | 159,30 | 163,20 | 1,68% | 2.295,00 |
| 21.03.2025 | 165,60 | 165,65 | 155,60 | 160,50 | -2,67% | 1.752,00 |
| 20.03.2025 | 165,90 | 167,20 | 162,10 | 164,90 | -0,90% | 1.773,00 |
| 19.03.2025 | 174,05 | 174,05 | 162,80 | 166,40 | -4,34% | 1.321,00 |
| 18.03.2025 | 175,45 | 181,60 | 172,65 | 173,95 | -0,77% | 8.042,00 |
| 17.03.2025 | 173,15 | 175,70 | 170,60 | 175,30 | 0,81% | 2.535,00 |
| 14.03.2025 | 170,25 | 176,10 | 166,45 | 173,90 | 2,69% | 950,00 |
| 13.03.2025 | 176,05 | 176,70 | 165,15 | 169,35 | -3,83% | 1.808,00 |
| 12.03.2025 | 184,40 | 184,80 | 175,40 | 176,10 | -3,98% | 1.366,00 |
| 11.03.2025 | 185,65 | 196,95 | 178,60 | 183,40 | -0,35% | 1.627,00 |
| 10.03.2025 | 198,95 | 201,10 | 183,65 | 184,05 | -4,64% | 1.866,00 |
| 07.03.2025 | 191,80 | 197,60 | 189,20 | 193,00 | 0,94% | 1.120,00 |
| 06.03.2025 | 199,60 | 201,40 | 187,95 | 191,20 | -3,87% | 1.660,00 |
| 05.03.2025 | 191,60 | 204,60 | 189,40 | 198,90 | 4,19% | 1.826,00 |
| 04.03.2025 | 205,00 | 210,80 | 181,40 | 190,90 | -6,79% | 2.109,00 |
| 03.03.2025 | 199,45 | 213,60 | 199,15 | 204,80 | 3,10% | 678,00 |
| 28.02.2025 | 206,80 | 208,00 | 197,00 | 198,65 | -4,59% | 441,00 |
| 27.02.2025 | 209,10 | 210,00 | 205,20 | 208,20 | -0,43% | 1.058,00 |
| 26.02.2025 | 209,80 | 212,40 | 205,40 | 209,10 | -0,95% | 2.423,00 |
| 25.02.2025 | 216,30 | 217,60 | 206,10 | 211,10 | -2,40% | 557,00 |
| 24.02.2025 | 210,00 | 224,60 | 209,60 | 216,30 | 4,14% | 3.740,00 |
| 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 |