Echtzeit-Aktienkurs HCP INC. DL 1
Bid:
Ask:
Aktienkurse zur HCP INC. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 34,80 | 34,82 | 34,77 | 34,78 | -0,09% | 9.199.011,00 |
| 25.02.2025 | 34,82 | 34,85 | 34,76 | 34,81 | 1,07% | 16.178.927,00 |
| 24.02.2025 | 34,57 | 34,57 | 34,31 | 34,44 | -0,17% | 5.498.377,00 |
| 21.02.2025 | 34,49 | 34,54 | 34,43 | 34,50 | 0,06% | 3.286.037,00 |
| 20.02.2025 | 34,45 | 34,51 | 34,40 | 34,48 | 0,03% | 2.702.823,00 |
| 19.02.2025 | 34,45 | 34,53 | 34,38 | 34,47 | 0,29% | 4.831.865,00 |
| 18.02.2025 | 34,32 | 34,40 | 34,23 | 34,37 | -0,06% | 4.105.392,00 |
| 14.02.2025 | 34,19 | 34,42 | 34,19 | 34,39 | 0,09% | 3.159.212,00 |
| 13.02.2025 | 34,19 | 34,39 | 34,15 | 34,36 | 0,41% | 3.540.679,00 |
| 12.02.2025 | 34,06 | 34,26 | 34,05 | 34,22 | 0,32% | 4.075.280,00 |
| 11.02.2025 | 34,25 | 34,30 | 33,95 | 34,11 | -0,29% | 4.546.205,00 |
| 10.02.2025 | 34,01 | 34,24 | 34,00 | 34,21 | 0,65% | 4.301.277,00 |
| 07.02.2025 | 34,04 | 34,07 | 33,90 | 33,99 | -0,03% | 3.514.708,00 |
| 06.02.2025 | 34,20 | 34,26 | 33,93 | 34,00 | -0,35% | 3.389.886,00 |
| 05.02.2025 | 34,20 | 34,20 | 34,04 | 34,12 | -0,20% | 6.136.488,00 |
| 04.02.2025 | 34,22 | 34,31 | 34,16 | 34,19 | -0,15% | 2.689.170,00 |
| 03.02.2025 | 34,15 | 34,26 | 34,15 | 34,24 | 0,12% | 2.996.064,00 |
| 31.01.2025 | 34,28 | 34,33 | 34,18 | 34,20 | -0,15% | 3.285.781,00 |
| 30.01.2025 | 34,26 | 34,34 | 34,24 | 34,25 | -0,15% | 4.179.100,00 |
| 29.01.2025 | 34,35 | 34,35 | 34,25 | 34,30 | 0,03% | 1.661.961,00 |
| 28.01.2025 | 34,31 | 34,33 | 34,10 | 34,29 | -0,06% | 3.365.223,00 |
| 27.01.2025 | 34,20 | 34,31 | 34,17 | 34,31 | 0,18% | 2.668.073,00 |
| 24.01.2025 | 34,25 | 34,30 | 34,20 | 34,25 | 0,00% | 3.224.960,00 |
| 23.01.2025 | 34,26 | 34,30 | 34,22 | 34,25 | -0,09% | 2.195.870,00 |
| 22.01.2025 | 34,25 | 34,32 | 34,24 | 34,28 | 0,00% | 897.437,00 |
| 21.01.2025 | 34,30 | 34,31 | 34,24 | 34,28 | -0,15% | 1.552.329,00 |
| 17.01.2025 | 34,30 | 34,37 | 34,30 | 34,33 | 0,06% | 996.363,00 |
| 16.01.2025 | 34,30 | 34,34 | 34,28 | 34,31 | 0,03% | 1.536.078,00 |
| 15.01.2025 | 34,35 | 34,47 | 34,27 | 34,30 | -0,20% | 1.521.377,00 |
| 14.01.2025 | 34,26 | 34,40 | 34,22 | 34,37 | 0,26% | 2.358.910,00 |
| 13.01.2025 | 34,35 | 34,37 | 34,20 | 34,28 | -0,09% | 1.603.106,00 |
| 10.01.2025 | 34,28 | 34,36 | 34,15 | 34,31 | -0,06% | 3.944.817,00 |
| 08.01.2025 | 34,30 | 34,46 | 34,24 | 34,33 | 0,03% | 4.553.255,00 |
| 07.01.2025 | 34,25 | 34,34 | 34,24 | 34,32 | 0,18% | 2.254.393,00 |
| 06.01.2025 | 34,27 | 34,40 | 34,24 | 34,26 | -0,35% | 2.553.649,00 |
| 03.01.2025 | 34,17 | 34,39 | 34,17 | 34,38 | 0,61% | 2.306.732,00 |
| 02.01.2025 | 34,24 | 34,24 | 34,15 | 34,17 | -0,12% | 2.761.557,00 |
| 31.12.2024 | 34,20 | 34,27 | 34,15 | 34,21 | 0,00% | 1.489.107,00 |
| 30.12.2024 | 34,06 | 34,22 | 34,05 | 34,21 | 0,06% | 1.323.333,00 |
| 27.12.2024 | 34,17 | 34,25 | 34,15 | 34,19 | 0,03% | 1.111.323,00 |
| 26.12.2024 | 34,15 | 34,21 | 34,10 | 34,18 | -0,18% | 1.541.177,00 |
| 24.12.2024 | 34,15 | 34,26 | 34,14 | 34,24 | 0,00% | 405.482,00 |
| 23.12.2024 | 34,14 | 34,25 | 34,11 | 34,24 | -0,09% | 1.350.334,00 |
| 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 |