Echtzeit-Aktienkurs HCP INC. DL 1
Bid:
Ask:
Aktienkurse zur HCP INC. DL 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 34,19 | 34,33 | 34,12 | 34,27 | 0,15% | 5.571.027,00 |
19.12.2024 | 34,09 | 34,26 | 34,07 | 34,22 | 0,41% | 3.280.552,00 |
18.12.2024 | 33,85 | 34,17 | 33,82 | 34,08 | 0,53% | 7.503.356,00 |
17.12.2024 | 33,77 | 33,95 | 33,72 | 33,90 | 0,18% | 2.494.032,00 |
16.12.2024 | 33,75 | 33,84 | 33,75 | 33,84 | 0,18% | 2.130.802,00 |
13.12.2024 | 33,75 | 33,80 | 33,71 | 33,78 | -0,12% | 3.076.580,00 |
12.12.2024 | 33,76 | 33,83 | 33,65 | 33,82 | 0,18% | 2.799.632,00 |
11.12.2024 | 33,59 | 33,77 | 33,55 | 33,76 | 0,42% | 2.630.030,00 |
10.12.2024 | 33,62 | 33,67 | 33,56 | 33,62 | -0,06% | 1.856.482,00 |
09.12.2024 | 33,66 | 33,79 | 33,61 | 33,64 | -0,41% | 3.233.788,00 |
06.12.2024 | 33,80 | 33,80 | 33,67 | 33,78 | 0,45% | 1.475.437,00 |
05.12.2024 | 33,60 | 33,68 | 33,47 | 33,63 | 0,15% | 1.600.803,00 |
04.12.2024 | 33,51 | 33,70 | 33,41 | 33,58 | 0,03% | 1.765.096,00 |
03.12.2024 | 33,60 | 33,62 | 33,45 | 33,57 | -0,06% | 2.180.800,00 |
02.12.2024 | 33,62 | 33,67 | 33,54 | 33,59 | -0,09% | 1.448.006,00 |
29.11.2024 | 33,52 | 33,70 | 33,49 | 33,62 | 0,12% | 589.286,00 |
27.11.2024 | 33,75 | 33,86 | 33,11 | 33,58 | -0,56% | 4.369.276,00 |
26.11.2024 | 34,00 | 34,00 | 33,73 | 33,77 | -0,44% | 2.272.294,00 |
25.11.2024 | 33,87 | 33,94 | 33,87 | 33,92 | 0,00% | 1.549.002,00 |
22.11.2024 | 33,81 | 33,94 | 33,81 | 33,92 | 0,30% | 1.376.644,00 |
20.11.2024 | 33,65 | 33,84 | 33,61 | 33,82 | 0,62% | 544.769,00 |
19.11.2024 | 33,53 | 33,65 | 33,53 | 33,61 | 0,03% | 856.735,00 |
18.11.2024 | 33,68 | 33,82 | 33,51 | 33,60 | -0,41% | 1.797.333,00 |
15.11.2024 | 33,90 | 34,03 | 33,58 | 33,74 | -0,49% | 1.830.974,00 |
14.11.2024 | 34,00 | 34,03 | 33,90 | 33,91 | -0,28% | 1.046.696,00 |
13.11.2024 | 33,98 | 34,13 | 33,94 | 34,00 | -0,23% | 1.457.482,00 |
12.11.2024 | 34,08 | 34,16 | 34,04 | 34,08 | 0,00% | 1.040.722,00 |
11.11.2024 | 34,08 | 34,21 | 34,08 | 34,08 | 0,06% | 866.758,00 |
08.11.2024 | 34,07 | 34,09 | 34,00 | 34,06 | 0,06% | 1.371.652,00 |
07.11.2024 | 34,09 | 34,13 | 34,00 | 34,04 | -0,09% | 969.695,00 |
06.11.2024 | 33,90 | 34,11 | 33,90 | 34,07 | 0,65% | 2.418.376,00 |
05.11.2024 | 33,84 | 33,89 | 33,77 | 33,85 | 0,06% | 857.604,00 |
04.11.2024 | 33,80 | 33,89 | 33,80 | 33,83 | -0,27% | 1.178.751,00 |
01.11.2024 | 33,89 | 33,94 | 33,83 | 33,92 | 0,18% | 1.189.276,00 |
31.10.2024 | 33,93 | 33,94 | 33,86 | 33,86 | -0,24% | 1.003.915,00 |
30.10.2024 | 33,85 | 33,94 | 33,85 | 33,94 | 0,09% | 1.650.789,00 |
29.10.2024 | 33,90 | 33,93 | 33,85 | 33,91 | 0,03% | 1.386.479,00 |
28.10.2024 | 33,70 | 33,91 | 33,69 | 33,90 | 0,65% | 2.198.819,00 |
25.10.2024 | 33,67 | 33,73 | 33,62 | 33,68 | 0,03% | 2.573.141,00 |
24.10.2024 | 33,70 | 33,78 | 33,67 | 33,67 | -0,06% | 1.026.643,00 |
23.10.2024 | 33,78 | 33,86 | 33,69 | 33,69 | -0,35% | 2.524.064,00 |
22.10.2024 | 33,82 | 33,87 | 33,79 | 33,81 | -0,06% | 1.616.184,00 |
21.10.2024 | 33,75 | 33,84 | 33,75 | 33,83 | 0,27% | 934.283,00 |
18.10.2024 | 33,80 | 33,81 | 33,72 | 33,74 | -0,15% | 916.439,00 |
17.10.2024 | 33,76 | 33,80 | 33,69 | 33,79 | 0,09% | 2.405.380,00 |
16.10.2024 | 33,88 | 33,94 | 33,74 | 33,76 | -0,30% | 3.550.764,00 |
15.10.2024 | 33,86 | 33,93 | 33,82 | 33,86 | 0,06% | 2.629.443,00 |
14.10.2024 | 33,94 | 34,01 | 33,80 | 33,84 | -0,29% | 3.246.500,00 |
11.10.2024 | 33,98 | 34,00 | 33,93 | 33,94 | -0,09% | 596.295,00 |
10.10.2024 | 33,90 | 34,00 | 33,90 | 33,97 | 0,12% | 1.304.133,00 |
09.10.2024 | 33,90 | 34,00 | 33,90 | 33,93 | -0,15% | 1.968.963,00 |
08.10.2024 | 33,90 | 34,00 | 33,88 | 33,98 | 0,32% | 786.329,00 |
07.10.2024 | 33,93 | 33,93 | 33,84 | 33,87 | -0,18% | 561.438,00 |
04.10.2024 | 33,92 | 33,93 | 33,83 | 33,93 | 0,15% | 831.794,00 |
03.10.2024 | 33,84 | 33,94 | 33,84 | 33,88 | 0,06% | 1.587.023,00 |
02.10.2024 | 33,83 | 33,87 | 33,80 | 33,86 | 0,06% | 986.641,00 |
01.10.2024 | 33,87 | 33,88 | 33,80 | 33,84 | -0,06% | 1.731.350,00 |
30.09.2024 | 33,89 | 33,96 | 33,83 | 33,86 | -0,12% | 2.080.427,00 |
27.09.2024 | 33,85 | 33,94 | 33,82 | 33,90 | 0,09% | 2.244.937,00 |
26.09.2024 | 33,82 | 33,89 | 33,81 | 33,87 | 0,09% | 1.178.363,00 |
25.09.2024 | 33,81 | 33,88 | 33,80 | 33,84 | 0,03% | 1.410.551,00 |
24.09.2024 | 33,73 | 33,85 | 33,69 | 33,83 | 0,03% | 1.679.543,00 |
23.09.2024 | 33,85 | 33,86 | 33,77 | 33,82 | -0,21% | 2.312.664,00 |
20.09.2024 | 33,95 | 34,01 | 33,75 | 33,89 | -0,15% | 9.389.642,00 |
19.09.2024 | 33,97 | 34,05 | 33,90 | 33,94 | 0,06% | 2.252.412,00 |
18.09.2024 | 33,98 | 33,98 | 33,86 | 33,92 | -0,06% | 2.947.541,00 |
17.09.2024 | 33,99 | 34,07 | 33,89 | 33,94 | -0,15% | 1.469.821,00 |
16.09.2024 | 33,86 | 33,99 | 33,79 | 33,99 | 0,44% | 1.575.220,00 |
13.09.2024 | 33,80 | 33,85 | 33,75 | 33,84 | 0,15% | 1.755.691,00 |
12.09.2024 | 33,84 | 33,86 | 33,77 | 33,79 | -0,15% | 1.243.528,00 |
11.09.2024 | 33,80 | 33,89 | 33,77 | 33,84 | -0,06% | 597.317,00 |
10.09.2024 | 33,80 | 33,88 | 33,73 | 33,86 | 0,12% | 992.795,00 |
09.09.2024 | 33,71 | 33,88 | 33,67 | 33,82 | 0,51% | 1.543.521,00 |
06.09.2024 | 33,75 | 33,77 | 33,62 | 33,65 | -0,24% | 3.517.951,00 |
05.09.2024 | 33,81 | 33,86 | 33,73 | 33,73 | -0,33% | 1.822.732,00 |
04.09.2024 | 33,80 | 33,86 | 33,77 | 33,84 | 0,00% | 1.503.480,00 |
03.09.2024 | 33,85 | 33,95 | 33,77 | 33,84 | -0,29% | 2.714.553,00 |
30.08.2024 | 33,83 | 33,94 | 33,83 | 33,94 | 0,41% | 5.075.548,00 |
29.08.2024 | 33,80 | 33,92 | 33,80 | 33,80 | 0,00% | 2.231.152,00 |
28.08.2024 | 33,81 | 33,87 | 33,77 | 33,80 | -0,12% | 1.845.446,00 |
27.08.2024 | 33,83 | 33,88 | 33,80 | 33,84 | 0,12% | 1.171.301,00 |
26.08.2024 | 33,86 | 33,89 | 33,74 | 33,80 | -0,29% | 3.166.920,00 |
23.08.2024 | 33,93 | 33,94 | 33,85 | 33,90 | 0,09% | 1.683.032,00 |
22.08.2024 | 33,90 | 33,93 | 33,82 | 33,87 | -0,21% | 2.416.910,00 |
21.08.2024 | 33,94 | 33,96 | 33,84 | 33,94 | 0,30% | 1.619.324,00 |
20.08.2024 | 33,96 | 33,96 | 33,82 | 33,84 | -0,29% | 1.226.872,00 |
19.08.2024 | 33,77 | 33,95 | 33,76 | 33,94 | 0,47% | 2.191.887,00 |
16.08.2024 | 33,75 | 33,86 | 33,74 | 33,78 | 0,09% | 2.361.707,00 |
15.08.2024 | 33,75 | 33,80 | 33,71 | 33,75 | 0,06% | 1.545.704,00 |
14.08.2024 | 33,66 | 33,78 | 33,66 | 33,73 | 0,09% | 1.461.173,00 |
13.08.2024 | 33,68 | 33,70 | 33,64 | 33,70 | 0,15% | 1.438.560,00 |
12.08.2024 | 33,63 | 33,70 | 33,63 | 33,65 | -0,06% | 1.880.686,00 |
09.08.2024 | 33,58 | 33,70 | 33,57 | 33,67 | 0,21% | 1.890.718,00 |
08.08.2024 | 33,58 | 33,65 | 33,53 | 33,60 | 0,30% | 1.619.601,00 |
07.08.2024 | 33,61 | 33,76 | 33,50 | 33,50 | -0,03% | 4.704.089,00 |
06.08.2024 | 33,51 | 33,64 | 33,35 | 33,51 | -0,06% | 6.772.907,00 |
05.08.2024 | 33,43 | 33,69 | 33,42 | 33,53 | -0,42% | 4.026.326,00 |
02.08.2024 | 33,79 | 33,80 | 33,63 | 33,67 | -0,27% | 2.888.895,00 |
01.08.2024 | 33,74 | 33,80 | 33,59 | 33,76 | 0,03% | 2.374.147,00 |
31.07.2024 | 33,81 | 33,81 | 33,71 | 33,75 | 0,27% | 3.220.162,00 |