Echtzeit-Aktienkurs HCP INC. DL 1
Bid:
Ask:
Aktienkurse zur HCP INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 33,58 | 33,66 | 33,55 | 33,66 | 0,24% | 3.258.554,00 |
| 29.07.2024 | 33,57 | 33,67 | 33,56 | 33,58 | -0,03% | 1.006.784,00 |
| 26.07.2024 | 33,60 | 33,70 | 33,55 | 33,59 | 0,12% | 1.446.778,00 |
| 25.07.2024 | 33,56 | 33,63 | 33,53 | 33,55 | 0,00% | 2.070.461,00 |
| 24.07.2024 | 33,55 | 33,62 | 33,52 | 33,55 | -0,12% | 2.285.825,00 |
| 23.07.2024 | 33,53 | 33,62 | 33,53 | 33,59 | 0,21% | 2.142.570,00 |
| 22.07.2024 | 33,48 | 33,53 | 33,45 | 33,52 | 0,12% | 2.117.990,00 |
| 19.07.2024 | 33,45 | 33,53 | 33,43 | 33,48 | -0,03% | 2.746.773,00 |
| 18.07.2024 | 33,45 | 33,60 | 33,42 | 33,49 | 0,12% | 3.354.833,00 |
| 17.07.2024 | 33,42 | 33,49 | 33,41 | 33,45 | -0,03% | 3.714.805,00 |
| 16.07.2024 | 33,50 | 33,53 | 33,45 | 33,46 | -0,06% | 4.412.064,00 |
| 15.07.2024 | 33,26 | 33,51 | 33,26 | 33,48 | -0,74% | 8.059.042,00 |
| 12.07.2024 | 33,55 | 33,80 | 33,49 | 33,73 | 0,36% | 2.772.832,00 |
| 11.07.2024 | 33,42 | 33,63 | 33,38 | 33,61 | 0,75% | 1.641.692,00 |
| 10.07.2024 | 33,40 | 33,56 | 33,29 | 33,36 | -0,03% | 2.389.099,00 |
| 09.07.2024 | 33,72 | 33,73 | 33,09 | 33,37 | -0,98% | 4.510.131,00 |
| 08.07.2024 | 33,66 | 33,78 | 33,64 | 33,70 | -0,03% | 1.571.233,00 |
| 05.07.2024 | 33,75 | 33,77 | 33,65 | 33,71 | -0,12% | 1.181.084,00 |
| 03.07.2024 | 33,61 | 33,77 | 33,61 | 33,75 | 0,39% | 1.551.313,00 |
| 02.07.2024 | 33,75 | 33,75 | 33,61 | 33,62 | -0,12% | 1.557.740,00 |
| 01.07.2024 | 33,69 | 33,72 | 33,51 | 33,66 | -0,09% | 1.258.041,00 |
| 28.06.2024 | 33,52 | 33,77 | 33,48 | 33,69 | 0,57% | 2.978.152,00 |
| 27.06.2024 | 33,42 | 33,57 | 33,40 | 33,50 | 0,03% | 1.776.098,00 |
| 26.06.2024 | 33,42 | 33,50 | 33,36 | 33,49 | 0,15% | 1.491.851,00 |
| 25.06.2024 | 33,46 | 33,51 | 33,39 | 33,44 | -0,12% | 2.102.814,00 |
| 24.06.2024 | 33,29 | 33,53 | 33,29 | 33,48 | 0,21% | 2.464.852,00 |
| 21.06.2024 | 33,25 | 33,51 | 33,20 | 33,41 | 0,39% | 8.623.430,00 |
| 20.06.2024 | 33,53 | 33,60 | 33,11 | 33,28 | -0,83% | 8.544.693,00 |
| 18.06.2024 | 33,57 | 33,64 | 33,55 | 33,56 | -0,12% | 2.233.359,00 |
| 17.06.2024 | 33,53 | 33,66 | 33,53 | 33,60 | -0,09% | 1.600.126,00 |
| 14.06.2024 | 33,65 | 33,73 | 33,58 | 33,63 | -0,06% | 9.223.096,00 |
| 13.06.2024 | 33,79 | 33,84 | 33,62 | 33,65 | -1,00% | 9.797.567,00 |