89,350€
4,08%
Echtzeit-Aktienkurs HYPOPORT SE NA O.N.
Bid:
Ask:
Aktienkurse zur HYPOPORT SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 86,38 | 91,70 | 85,90 | 89,35 | 3,68% | 6.910,00 |
| 04.11.2026 | 79,43 | 87,20 | 79,43 | 86,18 | 8,88% | 6.345,00 |
| 03.11.2026 | 79,25 | 80,45 | 78,63 | 79,15 | -0,85% | 1.479,00 |
| 02.11.2026 | 81,48 | 81,58 | 79,10 | 79,83 | -0,96% | 7.680,00 |
| 30.10.2026 | 82,08 | 82,73 | 80,08 | 80,60 | -2,18% | 7.912,00 |
| 29.10.2026 | 79,38 | 82,85 | 78,58 | 82,40 | 3,84% | 666,00 |
| 28.10.2026 | 81,88 | 83,05 | 79,15 | 79,35 | -3,11% | 2.927,00 |
| 27.10.2026 | 83,90 | 85,13 | 80,58 | 81,90 | -3,11% | - |
| 26.10.2026 | 83,80 | 86,40 | 79,43 | 84,53 | 1,02% | 260,00 |
| 23.10.2026 | 81,78 | 84,33 | 81,65 | 83,68 | 2,29% | 1.900,00 |
| 22.10.2026 | 83,65 | 85,33 | 80,13 | 81,80 | -2,44% | 1.968,00 |
| 21.10.2026 | 79,65 | 85,00 | 78,70 | 83,85 | 5,14% | 1.305,00 |
| 20.10.2026 | 78,55 | 80,85 | 77,23 | 79,75 | 1,95% | 640,00 |
| 19.10.2026 | 77,73 | 79,83 | 76,73 | 78,23 | 1,43% | 340,00 |
| 16.10.2026 | 73,23 | 80,55 | 73,05 | 77,13 | 5,76% | 1.574,00 |
| 15.10.2026 | 70,08 | 73,53 | 68,93 | 72,93 | 4,78% | 1.070,00 |
| 14.10.2026 | 68,58 | 71,15 | 67,55 | 69,60 | 1,53% | 1.435,00 |
| 13.10.2026 | 67,73 | 68,55 | 67,03 | 68,55 | 1,14% | - |
| 12.10.2026 | 68,43 | 69,00 | 67,33 | 67,78 | 0,33% | 1.960,00 |
| 09.10.2026 | 68,73 | 68,83 | 66,78 | 67,55 | -1,64% | 3.928,00 |
| 08.10.2026 | 68,08 | 68,83 | 67,08 | 68,68 | 0,59% | 6.241,00 |
| 07.10.2026 | 68,33 | 68,70 | 67,18 | 68,28 | 0,04% | 3.742,00 |
| 06.10.2026 | 69,15 | 70,68 | 68,10 | 68,25 | -0,44% | 2.092,00 |
| 05.10.2026 | 68,35 | 70,00 | 67,53 | 68,55 | -0,07% | 1.725,00 |
| 02.10.2026 | 68,75 | 69,90 | 67,23 | 68,60 | -1,29% | 2.250,00 |
| 01.10.2026 | 67,55 | 70,15 | 67,23 | 69,50 | 2,70% | 1.233,00 |
| 30.09.2026 | 73,85 | 74,08 | 67,10 | 67,68 | -8,08% | 1.344,00 |
| 29.09.2026 | 73,85 | 74,85 | 71,80 | 73,63 | -0,71% | 418,00 |
| 28.09.2026 | 73,10 | 74,70 | 72,45 | 74,15 | 0,85% | 2.120,00 |
| 25.09.2026 | 69,35 | 73,60 | 69,08 | 73,53 | 6,29% | 2.155,00 |
| 24.09.2026 | 70,80 | 71,55 | 68,08 | 69,18 | -3,59% | 3.638,00 |
| 23.09.2026 | 76,10 | 76,65 | 69,78 | 71,75 | -5,99% | 4.688,00 |
| 22.09.2026 | 75,75 | 76,95 | 75,48 | 76,33 | 0,00% | 350,00 |
| 21.09.2026 | 76,08 | 77,83 | 75,13 | 76,33 | 0,49% | - |
| 18.09.2026 | 77,70 | 79,20 | 75,55 | 75,95 | -2,41% | 5.023,00 |
| 17.09.2026 | 78,43 | 78,95 | 76,93 | 77,83 | 0,00% | 294,00 |
| 16.09.2026 | 77,55 | 78,48 | 76,28 | 77,83 | 0,45% | - |
| 15.09.2026 | 76,40 | 77,85 | 75,33 | 77,48 | 0,91% | 185,00 |
| 14.09.2026 | 76,35 | 77,50 | 75,33 | 76,78 | -0,36% | 550,00 |
| 11.09.2026 | 77,83 | 78,20 | 76,15 | 77,05 | -1,60% | 156,00 |
| 10.09.2026 | 81,58 | 82,35 | 76,88 | 78,30 | -3,66% | 3.563,00 |
| 09.09.2026 | 82,43 | 82,68 | 80,73 | 81,28 | -1,48% | 865,00 |
| 08.09.2026 | 82,73 | 83,73 | 81,40 | 82,50 | -0,69% | 38,00 |
| 07.09.2026 | 84,40 | 84,48 | 82,35 | 83,08 | -1,66% | 33,00 |
| 04.09.2026 | 82,63 | 84,90 | 81,88 | 84,48 | 2,64% | - |
| 03.09.2026 | 81,48 | 82,63 | 79,53 | 82,30 | 1,14% | 838,00 |
| 02.09.2026 | 83,05 | 83,30 | 80,63 | 81,38 | -2,60% | 366,00 |
| 01.09.2026 | 87,68 | 87,73 | 82,38 | 83,55 | -4,68% | 2.265,00 |
| 31.08.2026 | 87,93 | 89,28 | 87,23 | 87,65 | -0,74% | - |
| 28.08.2026 | 87,70 | 89,40 | 87,53 | 88,30 | 0,66% | 6.076,00 |
| 27.08.2026 | 84,18 | 88,58 | 83,68 | 87,73 | 4,65% | 3.620,00 |
| 26.08.2026 | 82,93 | 85,65 | 82,43 | 83,83 | 0,96% | 2.577,00 |
| 25.08.2026 | 83,05 | 84,63 | 82,10 | 83,03 | 0,36% | 10.830,00 |
| 24.08.2026 | 83,80 | 83,80 | 81,50 | 82,73 | -0,57% | - |
| 21.08.2026 | 82,25 | 83,70 | 82,00 | 83,20 | 0,70% | 612,00 |
| 20.08.2026 | 82,15 | 83,43 | 81,35 | 82,63 | 0,58% | - |
| 19.08.2026 | 82,43 | 82,88 | 81,25 | 82,15 | -0,76% | 1.088,00 |
| 18.08.2026 | 85,95 | 86,60 | 81,43 | 82,78 | -4,33% | 1.615,00 |
| 17.08.2026 | 86,40 | 87,28 | 85,08 | 86,53 | 0,41% | 930,00 |
| 14.08.2026 | 85,43 | 87,25 | 84,70 | 86,18 | 0,52% | 2.616,00 |
| 13.08.2026 | 86,90 | 88,85 | 83,33 | 85,73 | -1,89% | 2.948,00 |
| 12.08.2026 | 83,80 | 87,68 | 81,98 | 87,38 | 4,52% | 3.420,00 |
| 11.08.2026 | 86,45 | 87,58 | 82,48 | 83,60 | -3,30% | 2.619,00 |
| 10.08.2026 | 87,68 | 91,55 | 85,83 | 86,45 | -1,28% | 2.894,00 |
| 07.08.2026 | 85,25 | 88,30 | 85,15 | 87,58 | 2,70% | 936,00 |
| 06.08.2026 | 84,65 | 87,10 | 84,65 | 85,28 | 0,89% | - |
| 05.08.2026 | 84,73 | 86,10 | 83,70 | 84,53 | 0,12% | 2.100,00 |
| 04.08.2026 | 84,75 | 85,83 | 84,23 | 84,43 | -0,15% | - |
| 03.08.2026 | 83,00 | 86,20 | 82,18 | 84,55 | 3,14% | 1.758,00 |
| 31.07.2026 | 83,63 | 85,15 | 81,55 | 81,98 | -1,74% | 1.070,00 |
| 30.07.2026 | 81,15 | 85,53 | 80,35 | 83,43 | 2,55% | 2.021,00 |
| 29.07.2026 | 81,18 | 82,50 | 79,73 | 81,35 | -0,73% | 1.458,00 |
| 28.07.2026 | 82,98 | 84,65 | 80,78 | 81,95 | -2,82% | 726,00 |
| 27.07.2026 | 84,28 | 85,55 | 83,05 | 84,33 | 1,11% | 3.069,00 |
| 24.07.2026 | 84,63 | 86,60 | 82,58 | 83,40 | -1,21% | - |
| 23.07.2026 | 84,50 | 85,95 | 81,25 | 84,43 | -0,44% | 33,00 |
| 22.07.2026 | 87,30 | 87,38 | 84,48 | 84,80 | -2,84% | 160,00 |
| 21.07.2026 | 88,03 | 89,33 | 85,80 | 87,28 | 0,00% | - |
| 20.07.2026 | 87,03 | 88,63 | 86,30 | 87,28 | 0,49% | 223,00 |
| 17.07.2026 | 89,10 | 89,28 | 86,13 | 86,85 | -1,67% | 2.305,00 |
| 16.07.2026 | 87,23 | 90,13 | 84,20 | 88,33 | 0,28% | 3.832,00 |
| 15.07.2026 | 84,25 | 90,50 | 84,25 | 88,08 | 4,42% | 645,00 |
| 14.07.2026 | 85,70 | 86,58 | 80,38 | 84,35 | -1,55% | 4.082,00 |
| 13.07.2026 | 84,15 | 86,20 | 83,25 | 85,68 | 0,88% | 268,00 |
| 10.07.2026 | 83,18 | 85,35 | 83,18 | 84,93 | 1,89% | 3.855,00 |
| 09.07.2026 | 84,43 | 85,75 | 81,63 | 83,35 | -0,30% | 240,00 |
| 08.07.2026 | 86,88 | 86,88 | 81,65 | 83,60 | -3,74% | 780,00 |
| 07.07.2026 | 89,25 | 89,68 | 86,55 | 86,85 | -3,61% | 166,00 |
| 06.07.2026 | 91,20 | 93,18 | 85,90 | 90,10 | -1,40% | 138,00 |
| 03.07.2026 | 87,35 | 93,03 | 86,65 | 91,38 | 4,88% | 940,00 |
| 02.07.2026 | 84,75 | 87,68 | 82,55 | 87,13 | 2,74% | 1.170,00 |
| 01.07.2026 | 84,28 | 85,90 | 82,83 | 84,80 | 0,41% | 650,00 |
| 30.06.2026 | 83,43 | 85,73 | 82,53 | 84,45 | 2,27% | - |
| 29.06.2026 | 83,43 | 84,80 | 82,05 | 82,58 | -0,87% | 800,00 |
| 26.06.2026 | 82,33 | 83,78 | 80,53 | 83,30 | 0,82% | 2.105,00 |
| 25.06.2026 | 81,45 | 85,70 | 80,55 | 82,63 | 2,80% | 668,00 |
| 24.06.2026 | 78,88 | 81,78 | 77,73 | 80,38 | 1,90% | 822,00 |
| 23.06.2026 | 79,08 | 80,65 | 77,73 | 78,88 | -0,91% | - |
| 22.06.2026 | 80,70 | 81,43 | 79,13 | 79,60 | -1,97% | 3.415,00 |
| 19.06.2026 | 79,00 | 81,55 | 78,63 | 81,20 | 2,59% | 780,00 |