36,300€
-0,14%
Echtzeit-Aktienkurs H+K AG
Bid:
Ask:
Aktienkurse zur H+K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,75 | 35,85 | 35,65 | 35,65 | -1,93% | - |
| 08.09.2026 | 36,40 | 36,40 | 36,35 | 36,35 | -1,22% | - |
| 04.09.2026 | 36,10 | 37,20 | 35,90 | 36,80 | 2,22% | 25,00 |
| 03.09.2026 | 36,40 | 36,45 | 35,10 | 36,00 | -0,96% | 79,00 |
| 02.09.2026 | 35,55 | 44,55 | 32,25 | 36,35 | -0,95% | 2.830,00 |
| 01.09.2026 | 35,00 | 38,10 | 34,80 | 36,70 | 4,11% | 2.843,00 |
| 31.08.2026 | 33,75 | 35,25 | 33,05 | 35,25 | 5,38% | 455,00 |
| 28.08.2026 | 33,40 | 33,45 | 33,40 | 33,45 | 1,52% | 5,00 |
| 27.08.2026 | 33,00 | 33,00 | 32,95 | 32,95 | -1,93% | - |
| 25.08.2026 | 34,70 | 34,80 | 33,60 | 33,60 | -4,82% | - |
| 24.08.2026 | 34,35 | 35,30 | 34,10 | 35,30 | 3,37% | - |
| 21.08.2026 | 34,40 | 35,45 | 34,10 | 34,15 | 1,79% | 260,00 |
| 19.08.2026 | 34,45 | 34,55 | 33,45 | 33,55 | -0,45% | - |
| 18.08.2026 | 33,65 | 33,70 | 33,65 | 33,70 | 1,05% | - |
| 17.08.2026 | 33,40 | 33,40 | 33,35 | 33,35 | -1,77% | - |
| 13.08.2026 | 33,85 | 33,95 | 33,85 | 33,95 | 2,41% | - |
| 12.08.2026 | 33,10 | 33,15 | 33,10 | 33,15 | -4,47% | - |
| 11.08.2026 | 34,70 | 34,70 | 34,60 | 34,70 | -0,72% | - |
| 10.08.2026 | 34,15 | 35,00 | 34,10 | 34,95 | 1,01% | 161,00 |
| 07.08.2026 | 34,00 | 34,65 | 34,00 | 34,60 | 2,82% | - |
| 06.08.2026 | 33,55 | 33,65 | 33,55 | 33,65 | -5,08% | - |
| 05.08.2026 | 33,70 | 35,45 | 33,70 | 35,45 | 5,98% | - |
| 04.08.2026 | 33,30 | 33,55 | 32,75 | 33,45 | -5,51% | 10,00 |
| 03.08.2026 | 33,35 | 35,40 | 33,30 | 35,40 | 17,02% | - |
| 30.07.2026 | 30,35 | 30,35 | 30,25 | 30,25 | -0,33% | - |
| 29.07.2026 | 30,85 | 31,75 | 29,95 | 30,35 | 3,58% | - |
| 27.07.2026 | 29,90 | 32,25 | 28,90 | 29,30 | -3,93% | 368,00 |
| 24.07.2026 | 32,25 | 33,25 | 29,50 | 30,50 | -8,82% | 1.475,00 |
| 23.07.2026 | 33,35 | 33,45 | 33,35 | 33,45 | -0,45% | - |
| 22.07.2026 | 34,00 | 35,00 | 32,15 | 33,60 | 2,60% | 587,00 |
| 17.07.2026 | 33,20 | 35,75 | 32,75 | 32,75 | 1,39% | 120,00 |
| 16.07.2026 | 32,20 | 34,50 | 32,20 | 32,30 | -2,56% | 290,00 |
| 15.07.2026 | 34,10 | 34,15 | 33,10 | 33,15 | -3,49% | - |
| 14.07.2026 | 33,50 | 34,40 | 31,35 | 34,35 | 2,69% | 71,00 |
| 13.07.2026 | 33,35 | 33,85 | 31,70 | 33,45 | 16,35% | 354,00 |
| 08.07.2026 | 28,20 | 32,90 | 27,30 | 28,75 | 5,12% | 215,00 |
| 07.07.2026 | 25,50 | 29,25 | 24,25 | 27,35 | 13,96% | 2.045,00 |
| 06.07.2026 | 24,05 | 24,05 | 23,95 | 24,00 | -8,92% | - |
| 02.07.2026 | 26,35 | 26,35 | 26,30 | 26,35 | 0,96% | - |
| 30.06.2026 | 26,70 | 27,20 | 25,15 | 26,10 | 0,19% | 300,00 |
| 29.06.2026 | 26,35 | 26,35 | 26,00 | 26,05 | -2,62% | - |
| 26.06.2026 | 27,55 | 28,05 | 25,90 | 26,75 | -8,55% | 762,00 |
| 25.06.2026 | 29,20 | 29,25 | 29,20 | 29,25 | -9,02% | - |
| 23.06.2026 | 33,15 | 33,20 | 32,10 | 32,15 | -2,28% | - |
| 22.06.2026 | 32,40 | 32,90 | 32,40 | 32,90 | 1,54% | - |
| 19.06.2026 | 32,10 | 32,40 | 32,10 | 32,40 | 0,47% | - |
| 18.06.2026 | 32,30 | 32,60 | 32,00 | 32,25 | -2,42% | 40,00 |
| 16.06.2026 | 32,65 | 33,95 | 31,80 | 33,05 | -1,64% | 338,00 |
| 15.06.2026 | 33,10 | 33,65 | 32,65 | 33,60 | 1,82% | 11,00 |
| 12.06.2026 | 33,05 | 33,05 | 33,00 | 33,00 | 3,77% | - |
| 11.06.2026 | 31,75 | 31,85 | 31,75 | 31,80 | -0,16% | - |
| 10.06.2026 | 32,70 | 33,20 | 31,80 | 31,85 | -2,45% | 150,00 |
| 09.06.2026 | 32,95 | 33,45 | 32,55 | 32,65 | -3,12% | 110,00 |
| 08.06.2026 | 34,30 | 34,30 | 33,50 | 33,70 | 1,20% | - |
| 05.06.2026 | 33,30 | 33,35 | 33,30 | 33,30 | -2,92% | - |
| 02.06.2026 | 37,50 | 37,50 | 32,75 | 34,30 | -7,30% | 1.918,00 |
| 01.06.2026 | 39,00 | 39,00 | 37,00 | 37,00 | -9,76% | 36,00 |
| 29.05.2026 | 36,65 | 41,90 | 30,70 | 41,00 | 18,84% | 3.054,00 |
| 28.05.2026 | 33,70 | 34,95 | 33,65 | 34,50 | 5,50% | 613,00 |
| 27.05.2026 | 32,75 | 32,80 | 32,70 | 32,70 | -1,06% | - |
| 25.05.2026 | 32,65 | 33,30 | 32,60 | 33,05 | 0,30% | 17,00 |
| 20.05.2026 | 33,30 | 33,55 | 32,50 | 32,95 | -2,51% | - |
| 18.05.2026 | 33,65 | 36,00 | 33,00 | 33,80 | -1,31% | 192,00 |
| 14.05.2026 | 34,30 | 34,95 | 34,20 | 34,25 | 1,18% | 154,00 |
| 13.05.2026 | 34,70 | 34,85 | 33,65 | 33,85 | 1,20% | - |
| 12.05.2026 | 34,95 | 34,95 | 33,15 | 33,45 | -2,19% | 17,00 |
| 08.05.2026 | 35,00 | 35,05 | 34,20 | 34,20 | -0,87% | - |
| 06.05.2026 | 34,45 | 36,40 | 34,25 | 34,50 | -1,15% | 750,00 |
| 05.05.2026 | 34,00 | 34,90 | 34,00 | 34,90 | -0,71% | - |
| 04.05.2026 | 36,60 | 36,65 | 35,10 | 35,15 | -5,89% | 100,00 |
| 30.04.2026 | 37,30 | 37,35 | 37,25 | 37,35 | 5,81% | - |
| 29.04.2026 | 34,30 | 41,75 | 34,10 | 35,30 | 1,44% | 298,00 |
| 28.04.2026 | 36,25 | 36,40 | 34,20 | 34,80 | -4,13% | 409,00 |
| 27.04.2026 | 36,55 | 36,60 | 35,40 | 36,30 | -0,68% | - |
| 24.04.2026 | 36,55 | 36,60 | 36,50 | 36,55 | -0,41% | - |
| 23.04.2026 | 37,00 | 37,80 | 34,70 | 36,70 | -0,81% | 622,00 |
| 22.04.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 25,00 |
| 21.04.2026 | 35,00 | 37,00 | 34,95 | 37,00 | -2,63% | 430,00 |
| 20.04.2026 | 38,00 | 38,00 | 37,95 | 38,00 | -1,30% | - |
| 17.04.2026 | 39,70 | 40,25 | 37,20 | 38,50 | -0,13% | 1.544,00 |
| 16.04.2026 | 36,00 | 40,25 | 36,00 | 38,55 | 7,53% | 42,00 |
| 15.04.2026 | 35,75 | 36,00 | 35,20 | 35,85 | 5,91% | 813,00 |
| 14.04.2026 | 33,85 | 33,90 | 33,85 | 33,85 | -5,45% | - |
| 13.04.2026 | 32,95 | 35,80 | 32,90 | 35,80 | 8,32% | - |
| 10.04.2026 | 34,50 | 34,50 | 33,00 | 33,05 | -9,45% | 654,00 |
| 09.04.2026 | 34,40 | 37,40 | 33,30 | 36,50 | 4,29% | 311,00 |
| 08.04.2026 | 35,05 | 35,05 | 35,00 | 35,00 | -0,14% | - |
| 07.04.2026 | 35,05 | 35,05 | 35,00 | 35,05 | -5,27% | - |
| 02.04.2026 | 34,70 | 38,20 | 33,00 | 37,00 | 0,82% | 100,00 |
| 01.04.2026 | 34,40 | 36,70 | 34,20 | 36,70 | -0,54% | 143,00 |
| 31.03.2026 | 34,80 | 36,90 | 34,10 | 36,90 | 7,58% | 209,00 |
| 30.03.2026 | 35,00 | 35,40 | 34,20 | 34,30 | 0,29% | 45,00 |
| 27.03.2026 | 34,00 | 34,20 | 33,70 | 34,20 | 0,88% | 260,00 |
| 26.03.2026 | 34,20 | 39,80 | 33,50 | 33,90 | -2,59% | 330,00 |
| 25.03.2026 | 34,80 | 34,90 | 34,80 | 34,80 | -1,14% | - |
| 24.03.2026 | 35,20 | 35,30 | 35,20 | 35,20 | -0,56% | - |
| 23.03.2026 | 34,30 | 41,30 | 33,60 | 35,40 | 1,14% | 291,00 |
| 20.03.2026 | 34,80 | 35,10 | 34,80 | 35,00 | 0,29% | - |
| 19.03.2026 | 34,80 | 35,00 | 34,80 | 34,90 | -1,41% | 40,00 |
| 18.03.2026 | 36,20 | 37,40 | 34,40 | 35,40 | -1,67% | 100,00 |