34,500€
14,05%
Echtzeit-Aktienkurs H&K AG
Bid:
Ask:
Aktienkurse zur H&K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 35,80 | 37,00 | 34,60 | 36,00 | 4,05% | 600,00 |
| 16.03.2026 | 35,20 | 36,00 | 34,60 | 34,60 | -1,98% | 200,00 |
| 13.03.2026 | 35,20 | 35,40 | 34,60 | 35,30 | 1,73% | - |
| 12.03.2026 | 34,50 | 36,10 | 34,50 | 34,70 | -0,57% | - |
| 11.03.2026 | 34,50 | 35,20 | 33,50 | 34,90 | 1,75% | - |
| 10.03.2026 | 35,80 | 36,00 | 33,40 | 34,30 | -3,11% | 110,00 |
| 09.03.2026 | 36,50 | 37,40 | 34,80 | 35,40 | 2,61% | 27,00 |
| 06.03.2026 | 34,50 | 34,50 | 34,40 | 34,50 | -0,86% | - |
| 05.03.2026 | 34,70 | 34,80 | 34,00 | 34,80 | -0,57% | - |
| 04.03.2026 | 36,00 | 36,10 | 34,20 | 35,00 | -1,96% | 513,00 |
| 03.03.2026 | 38,60 | 38,60 | 34,70 | 35,70 | -7,51% | 765,00 |
| 02.03.2026 | 39,00 | 39,00 | 37,00 | 38,60 | -1,03% | 360,00 |
| 27.02.2026 | 40,00 | 40,00 | 39,00 | 39,00 | -2,50% | 210,00 |
| 26.02.2026 | 36,90 | 41,00 | 36,10 | 40,00 | 6,67% | 711,00 |
| 25.02.2026 | 38,40 | 38,60 | 37,40 | 37,50 | 0,27% | - |
| 24.02.2026 | 38,20 | 39,60 | 34,90 | 37,40 | -2,09% | 128,00 |
| 23.02.2026 | 37,70 | 40,40 | 37,40 | 38,20 | 0,53% | 10,00 |
| 20.02.2026 | 37,50 | 38,50 | 35,60 | 38,00 | 1,33% | 200,00 |
| 19.02.2026 | 41,50 | 41,50 | 37,50 | 37,50 | -17,58% | 50,00 |
| 18.02.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 2,25% | 25,00 |
| 17.02.2026 | 43,50 | 44,50 | 43,50 | 44,50 | 5,20% | 109,00 |
| 16.02.2026 | 40,00 | 42,30 | 40,00 | 42,30 | 10,73% | 485,00 |
| 13.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 239,00 |
| 12.02.2026 | 34,00 | 38,20 | 31,00 | 38,20 | 26,07% | 695,00 |