35,000€
1,45%
Echtzeit-Aktienkurs H&K AG
Bid:
Ask:
Aktienkurse zur H&K AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 32,30 | 33,00 | 30,00 | 30,30 | -4,11% | 280,00 |
| 10.02.2026 | 33,50 | 33,50 | 31,00 | 31,60 | -5,67% | 274,00 |
| 09.02.2026 | 36,00 | 36,00 | 33,50 | 33,50 | -6,94% | 226,00 |
| 06.02.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -1,10% | 610,00 |
| 05.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 29,00 |
| 04.02.2026 | 35,60 | 35,60 | 35,50 | 35,60 | -1,11% | - |
| 03.02.2026 | 36,70 | 38,50 | 35,20 | 36,00 | -1,91% | 15,00 |
| 02.02.2026 | 38,20 | 38,30 | 30,30 | 36,70 | -1,61% | - |
| 30.01.2026 | 37,40 | 38,80 | 36,90 | 37,30 | 1,36% | 57,00 |
| 29.01.2026 | 37,30 | 39,70 | 36,80 | 36,80 | -0,81% | 237,00 |
| 28.01.2026 | 38,60 | 40,60 | 37,10 | 37,10 | -7,25% | 346,00 |
| 27.01.2026 | 40,10 | 41,20 | 39,00 | 40,00 | -4,08% | 2,00 |
| 26.01.2026 | 42,70 | 42,70 | 41,70 | 41,70 | 0,97% | - |
| 23.01.2026 | 41,10 | 41,30 | 40,70 | 41,30 | -0,72% | 35,00 |
| 22.01.2026 | 42,20 | 42,40 | 41,10 | 41,60 | -0,48% | 25,00 |
| 21.01.2026 | 42,50 | 42,50 | 41,00 | 41,80 | -1,65% | 50,00 |
| 20.01.2026 | 43,40 | 43,80 | 42,30 | 42,50 | -1,62% | 229,00 |
| 19.01.2026 | 42,60 | 44,10 | 41,60 | 43,20 | 1,65% | 36,00 |
| 16.01.2026 | 42,40 | 44,40 | 41,40 | 42,50 | 0,00% | 170,00 |
| 15.01.2026 | 42,50 | 45,10 | 41,20 | 42,50 | -1,16% | 337,00 |
| 14.01.2026 | 44,90 | 44,90 | 43,00 | 43,00 | -4,23% | - |
| 13.01.2026 | 42,90 | 45,00 | 42,50 | 44,90 | 4,42% | 12,00 |
| 12.01.2026 | 44,40 | 44,50 | 42,50 | 43,00 | -3,15% | 441,00 |
| 09.01.2026 | 44,10 | 45,00 | 43,40 | 44,40 | -3,27% | 384,00 |
| 08.01.2026 | 46,20 | 46,90 | 43,40 | 45,90 | -3,57% | 245,00 |
| 07.01.2026 | 45,40 | 48,60 | 45,40 | 47,60 | 4,85% | 88,00 |
| 06.01.2026 | 45,40 | 45,40 | 45,30 | 45,40 | -0,22% | - |
| 05.01.2026 | 43,20 | 45,60 | 43,20 | 45,50 | 5,08% | 58,00 |
| 02.01.2026 | 44,10 | 44,50 | 42,40 | 43,30 | -3,56% | 22,00 |
| 30.12.2025 | 44,10 | 44,90 | 43,60 | 44,90 | 0,00% | 20,00 |
| 29.12.2025 | 45,40 | 47,00 | 43,30 | 44,90 | 0,67% | 517,00 |
| 23.12.2025 | 45,00 | 45,00 | 44,50 | 44,60 | -1,11% | 3,00 |
| 22.12.2025 | 44,10 | 45,80 | 43,10 | 45,10 | -0,44% | 437,00 |
| 19.12.2025 | 45,00 | 46,40 | 43,50 | 45,30 | 0,89% | 453,00 |
| 18.12.2025 | 45,00 | 45,10 | 44,70 | 44,90 | -0,22% | - |
| 17.12.2025 | 45,00 | 45,80 | 44,40 | 45,00 | 0,00% | 12,00 |
| 16.12.2025 | 45,50 | 45,60 | 44,40 | 45,00 | -1,10% | 11,00 |
| 15.12.2025 | 45,50 | 46,00 | 44,60 | 45,50 | -2,78% | 30,00 |
| 12.12.2025 | 44,70 | 46,80 | 44,60 | 46,80 | 3,77% | 317,00 |
| 11.12.2025 | 45,00 | 46,00 | 43,10 | 45,10 | -1,53% | 141,00 |
| 10.12.2025 | 45,70 | 45,80 | 45,20 | 45,80 | 0,66% | 60,00 |
| 09.12.2025 | 45,90 | 45,90 | 45,20 | 45,50 | 0,89% | 54,00 |