82,425€
4,07%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 79,43 | 83,43 | 79,20 | 82,43 | 3,52% | 2.498,00 |
| 20.05.2026 | 79,85 | 80,88 | 76,95 | 79,63 | -0,99% | 2.139,00 |
| 19.05.2026 | 80,78 | 83,00 | 79,15 | 80,43 | -0,83% | 5.219,00 |
| 18.05.2026 | 82,45 | 82,78 | 77,55 | 81,10 | -2,79% | 5.555,00 |
| 15.05.2026 | 87,18 | 89,05 | 81,35 | 83,43 | -5,68% | 1.253,00 |
| 14.05.2026 | 82,73 | 89,78 | 82,70 | 88,45 | 7,21% | 3.032,00 |
| 13.05.2026 | 79,90 | 82,95 | 78,73 | 82,50 | 4,46% | 4.854,00 |
| 12.05.2026 | 78,58 | 79,43 | 75,75 | 78,98 | -0,28% | 1.151,00 |
| 11.05.2026 | 80,53 | 83,00 | 77,73 | 79,20 | -0,88% | 3.969,00 |
| 08.05.2026 | 78,10 | 81,33 | 76,35 | 79,90 | 1,40% | 1.457,00 |
| 07.05.2026 | 79,48 | 82,63 | 78,00 | 78,80 | -0,66% | 3.970,00 |
| 06.05.2026 | 79,90 | 83,65 | 77,90 | 79,33 | 0,28% | 7.520,00 |
| 05.05.2026 | 82,30 | 83,20 | 78,13 | 79,10 | -3,68% | 2.338,00 |
| 04.05.2026 | 82,53 | 85,08 | 81,30 | 82,13 | -0,33% | - |
| 30.04.2026 | 83,23 | 83,83 | 80,63 | 82,40 | -1,49% | 1.520,00 |
| 29.04.2026 | 87,73 | 88,20 | 81,65 | 83,65 | -3,46% | 2.540,00 |
| 28.04.2026 | 81,05 | 89,65 | 79,98 | 86,65 | 5,25% | 885,00 |
| 27.04.2026 | 81,58 | 82,60 | 80,93 | 82,33 | 0,80% | 3.413,00 |
| 24.04.2026 | 85,10 | 85,60 | 80,85 | 81,68 | -3,57% | 2.720,00 |
| 23.04.2026 | 86,25 | 86,43 | 84,38 | 84,70 | -2,76% | 810,00 |
| 22.04.2026 | 87,50 | 89,85 | 86,15 | 87,10 | -0,03% | 4.336,00 |
| 21.04.2026 | 88,13 | 90,25 | 86,28 | 87,13 | -1,08% | - |
| 20.04.2026 | 92,03 | 92,53 | 86,68 | 88,08 | -6,30% | 1.065,00 |
| 17.04.2026 | 92,98 | 95,35 | 91,25 | 94,00 | 1,46% | 3.300,00 |
| 16.04.2026 | 90,13 | 95,43 | 89,30 | 92,65 | 3,69% | 1.206,00 |
| 15.04.2026 | 80,75 | 91,73 | 80,73 | 89,35 | 10,10% | 8.422,00 |
| 14.04.2026 | 78,80 | 82,03 | 78,80 | 81,15 | 2,33% | 2.190,00 |
| 13.04.2026 | 80,33 | 80,33 | 76,00 | 79,30 | -2,28% | 2.982,00 |
| 10.04.2026 | 77,33 | 82,68 | 76,55 | 81,15 | 5,12% | 3.068,00 |
| 09.04.2026 | 79,63 | 79,73 | 76,58 | 77,20 | -3,68% | 4.674,00 |
| 08.04.2026 | 78,35 | 81,95 | 77,30 | 80,15 | 10,25% | 810,00 |
| 07.04.2026 | 75,60 | 76,75 | 72,33 | 72,70 | -3,71% | 210,00 |
| 02.04.2026 | 70,90 | 77,80 | 70,15 | 75,50 | 4,79% | - |
| 01.04.2026 | 72,85 | 74,45 | 69,15 | 72,05 | -0,96% | 4.354,00 |
| 31.03.2026 | 72,05 | 73,55 | 70,30 | 72,75 | 3,19% | 2.480,00 |
| 30.03.2026 | 71,00 | 72,65 | 68,35 | 70,50 | -0,56% | 2.958,00 |
| 27.03.2026 | 75,10 | 75,15 | 70,50 | 70,90 | -5,53% | 2.625,00 |
| 26.03.2026 | 75,15 | 75,70 | 71,20 | 75,05 | -0,40% | 5.412,00 |
| 25.03.2026 | 74,15 | 78,75 | 73,80 | 75,35 | 0,67% | 2.743,00 |
| 24.03.2026 | 76,55 | 77,90 | 72,20 | 74,85 | -2,54% | 4.594,00 |
| 23.03.2026 | 76,50 | 80,50 | 73,05 | 76,80 | -1,79% | 2.795,00 |
| 20.03.2026 | 79,45 | 83,10 | 77,15 | 78,20 | -2,19% | 7.239,00 |
| 19.03.2026 | 86,10 | 87,30 | 77,40 | 79,95 | -6,93% | 2.685,00 |
| 18.03.2026 | 83,30 | 93,50 | 82,40 | 85,90 | 3,87% | 1.227,00 |
| 17.03.2026 | 79,75 | 83,80 | 77,20 | 82,70 | 3,05% | 2.487,00 |
| 16.03.2026 | 84,40 | 87,30 | 77,20 | 80,25 | 0,12% | 4.301,00 |
| 13.03.2026 | 79,95 | 80,40 | 77,60 | 80,15 | -0,06% | 5.187,00 |
| 12.03.2026 | 82,60 | 83,90 | 79,25 | 80,20 | -4,41% | 540,00 |
| 11.03.2026 | 87,65 | 89,25 | 83,45 | 83,90 | -4,11% | 1.060,00 |
| 10.03.2026 | 90,25 | 91,70 | 87,40 | 87,50 | -3,42% | 2.366,00 |
| 09.03.2026 | 88,45 | 92,55 | 87,70 | 90,60 | -1,89% | 530,00 |
| 06.03.2026 | 92,45 | 94,70 | 91,05 | 92,35 | 0,87% | 2.514,00 |
| 05.03.2026 | 88,80 | 94,40 | 86,95 | 91,55 | 2,52% | 320,00 |
| 04.03.2026 | 87,20 | 89,90 | 85,20 | 89,30 | 2,76% | 1.394,00 |
| 03.03.2026 | 89,35 | 89,55 | 86,85 | 86,90 | -3,44% | 4.070,00 |
| 02.03.2026 | 93,20 | 93,20 | 88,50 | 90,00 | -1,85% | 5.252,00 |
| 27.02.2026 | 84,15 | 94,25 | 83,55 | 91,70 | 9,56% | 5.270,00 |
| 26.02.2026 | 82,90 | 85,40 | 80,35 | 83,70 | 0,48% | 1.780,00 |
| 25.02.2026 | 80,10 | 83,35 | 79,60 | 83,30 | 3,74% | 4.032,00 |
| 24.02.2026 | 80,10 | 81,15 | 77,20 | 80,30 | 0,63% | 2.572,00 |
| 23.02.2026 | 83,45 | 83,60 | 78,90 | 79,80 | -4,32% | 1.190,00 |
| 20.02.2026 | 84,75 | 85,75 | 83,40 | 83,40 | -1,59% | 805,00 |
| 19.02.2026 | 83,50 | 86,80 | 82,85 | 84,75 | 1,86% | 1.179,00 |
| 18.02.2026 | 83,75 | 85,35 | 82,75 | 83,20 | -0,54% | 1.535,00 |
| 17.02.2026 | 84,50 | 84,65 | 82,60 | 83,65 | -2,16% | 216,00 |
| 16.02.2026 | 86,25 | 87,20 | 84,30 | 85,50 | -0,47% | 1.910,00 |
| 13.02.2026 | 85,70 | 87,05 | 85,40 | 85,90 | 0,23% | 1.680,00 |
| 12.02.2026 | 87,25 | 87,40 | 85,20 | 85,70 | -1,66% | 4.018,00 |
| 11.02.2026 | 93,55 | 94,75 | 86,80 | 87,15 | -6,84% | 2.360,00 |
| 10.02.2026 | 94,50 | 95,40 | 92,85 | 93,55 | -1,06% | 3.658,00 |
| 09.02.2026 | 90,20 | 95,25 | 89,75 | 94,55 | 6,42% | 2.124,00 |
| 06.02.2026 | 89,10 | 89,45 | 85,60 | 88,85 | -0,28% | 2.845,00 |
| 05.02.2026 | 89,75 | 91,45 | 87,60 | 89,10 | -0,61% | 62.416,00 |
| 04.02.2026 | 92,80 | 93,35 | 89,20 | 89,65 | -3,24% | 538,00 |
| 03.02.2026 | 95,55 | 96,40 | 90,60 | 92,65 | -2,73% | 1.773,00 |
| 02.02.2026 | 98,40 | 98,60 | 93,60 | 95,25 | -4,13% | 1.977,00 |
| 30.01.2026 | 99,95 | 100,50 | 97,95 | 99,35 | -1,14% | 1.950,00 |
| 29.01.2026 | 101,10 | 101,70 | 98,80 | 100,50 | -0,99% | 1.250,00 |
| 28.01.2026 | 102,60 | 102,80 | 100,40 | 101,50 | -0,39% | 4.831,00 |
| 27.01.2026 | 105,50 | 105,90 | 100,30 | 101,90 | -3,50% | 2.477,00 |
| 26.01.2026 | 102,90 | 105,80 | 102,50 | 105,60 | 3,33% | 4.424,00 |
| 23.01.2026 | 103,90 | 104,70 | 101,20 | 102,20 | -1,45% | 1.013,00 |
| 22.01.2026 | 104,30 | 105,40 | 100,40 | 103,70 | 0,29% | 2.336,00 |
| 21.01.2026 | 103,60 | 104,20 | 97,45 | 103,40 | 0,00% | 2.946,00 |
| 20.01.2026 | 115,90 | 117,10 | 103,20 | 103,40 | -16,28% | 4.212,00 |
| 19.01.2026 | 125,50 | 125,70 | 122,60 | 123,50 | -2,53% | 6.420,00 |
| 16.01.2026 | 126,00 | 127,20 | 125,10 | 126,70 | 0,88% | - |
| 15.01.2026 | 127,60 | 128,60 | 124,90 | 125,60 | -1,57% | 1.030,00 |
| 14.01.2026 | 129,80 | 130,80 | 126,40 | 127,60 | -1,62% | 2.931,00 |
| 13.01.2026 | 131,70 | 134,40 | 128,40 | 129,70 | -0,69% | 12.678,00 |
| 12.01.2026 | 128,80 | 132,60 | 128,00 | 130,60 | 1,32% | 28.640,00 |
| 09.01.2026 | 127,10 | 128,90 | 126,10 | 128,90 | 2,79% | 1.320,00 |
| 08.01.2026 | 127,20 | 128,90 | 125,00 | 125,40 | -1,42% | 617,00 |
| 07.01.2026 | 127,80 | 128,40 | 125,60 | 127,20 | -0,47% | 280,00 |
| 06.01.2026 | 130,10 | 130,30 | 127,10 | 127,80 | -2,29% | 4.853,00 |
| 05.01.2026 | 126,90 | 130,80 | 126,60 | 130,80 | 4,14% | 1.700,00 |
| 02.01.2026 | 128,10 | 131,40 | 125,60 | 125,60 | -2,48% | 2.060,00 |
| 30.12.2025 | 127,10 | 129,80 | 126,70 | 128,80 | 1,74% | 72,00 |
| 29.12.2025 | 126,10 | 129,10 | 125,40 | 126,60 | 0,48% | 3.104,00 |
| 23.12.2025 | 123,40 | 129,30 | 123,20 | 126,00 | 0,80% | 43.717,00 |