91,300$
1,38%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 90,01 | 91,59 | 89,97 | 91,36 | 1,44% | 94.358,00 |
| 25.07.2024 | 89,59 | 91,12 | 89,53 | 90,06 | 1,40% | 62.002,00 |
| 24.07.2024 | 91,03 | 91,38 | 88,55 | 88,82 | -2,45% | 100.025,00 |
| 23.07.2024 | 89,94 | 91,46 | 89,31 | 91,05 | 0,83% | 83.445,00 |
| 22.07.2024 | 88,70 | 91,08 | 88,13 | 90,30 | 1,87% | 125.417,00 |
| 19.07.2024 | 90,16 | 90,21 | 88,44 | 88,64 | -1,61% | 78.791,00 |
| 18.07.2024 | 91,20 | 93,05 | 89,41 | 90,09 | -1,12% | 165.702,00 |
| 17.07.2024 | 93,56 | 93,65 | 90,85 | 91,11 | -2,62% | 135.415,00 |
| 16.07.2024 | 90,59 | 93,58 | 89,75 | 93,56 | 3,86% | 134.107,00 |
| 15.07.2024 | 88,08 | 90,27 | 88,08 | 90,08 | 2,32% | 131.584,00 |
| 12.07.2024 | 87,58 | 88,58 | 87,04 | 88,04 | 1,06% | 150.366,00 |
| 11.07.2024 | 86,43 | 89,24 | 85,85 | 87,12 | 1,99% | 133.564,00 |
| 10.07.2024 | 85,33 | 85,42 | 83,65 | 85,42 | 0,54% | 110.581,00 |
| 09.07.2024 | 85,58 | 86,76 | 84,36 | 84,96 | -0,72% | 162.451,00 |
| 08.07.2024 | 86,30 | 88,54 | 85,39 | 85,58 | 0,09% | 200.447,00 |
| 05.07.2024 | 90,49 | 90,49 | 85,40 | 85,50 | -5,89% | 211.494,00 |
| 03.07.2024 | 92,45 | 92,82 | 89,61 | 90,85 | -2,02% | 71.183,00 |
| 02.07.2024 | 91,89 | 93,03 | 90,96 | 92,72 | 0,37% | 88.291,00 |
| 01.07.2024 | 92,85 | 93,65 | 91,13 | 92,38 | 0,23% | 208.835,00 |
| 28.06.2024 | 92,20 | 93,36 | 91,67 | 92,17 | 0,72% | 303.127,00 |
| 27.06.2024 | 91,53 | 92,40 | 91,13 | 91,51 | -0,03% | 91.994,00 |
| 26.06.2024 | 90,22 | 91,72 | 89,21 | 91,54 | 1,35% | 127.174,00 |
| 25.06.2024 | 91,82 | 92,02 | 90,04 | 90,32 | -1,35% | 82.227,00 |
| 24.06.2024 | 90,23 | 91,62 | 90,09 | 91,56 | 0,42% | 128.599,00 |
| 21.06.2024 | 91,98 | 91,98 | 90,56 | 91,18 | -1,01% | 250.842,00 |
| 20.06.2024 | 92,60 | 94,81 | 91,62 | 92,11 | -0,46% | 172.451,00 |
| 18.06.2024 | 94,30 | 94,85 | 92,42 | 92,54 | -1,47% | 130.603,00 |
| 17.06.2024 | 94,02 | 94,45 | 93,01 | 93,92 | -0,18% | 96.952,00 |
| 14.06.2024 | 95,90 | 96,38 | 93,29 | 94,09 | -1,89% | 123.032,00 |
| 13.06.2024 | 96,46 | 96,76 | 95,34 | 95,90 | -0,50% | 130.621,00 |
| 12.06.2024 | 96,82 | 98,02 | 95,10 | 96,38 | 0,18% | 104.010,00 |
| 11.06.2024 | 96,12 | 96,72 | 95,45 | 96,21 | -0,51% | 85.283,00 |
| 10.06.2024 | 95,69 | 97,03 | 94,65 | 96,70 | 0,88% | 106.463,00 |
| 07.06.2024 | 97,01 | 97,85 | 95,68 | 95,86 | -0,71% | 74.399,00 |
| 06.06.2024 | 96,60 | 97,50 | 95,98 | 96,55 | 0,29% | 78.407,00 |
| 05.06.2024 | 97,58 | 97,58 | 95,43 | 96,27 | -1,50% | 102.205,00 |
| 04.06.2024 | 96,24 | 97,88 | 95,59 | 97,74 | 1,02% | 108.376,00 |
| 03.06.2024 | 96,53 | 97,51 | 95,30 | 96,75 | 0,91% | 104.734,00 |
| 31.05.2024 | 97,59 | 98,23 | 95,23 | 95,88 | -1,75% | 137.518,00 |
| 30.05.2024 | 97,79 | 99,00 | 97,04 | 97,59 | -0,58% | 109.790,00 |
| 29.05.2024 | 99,28 | 99,68 | 97,58 | 98,16 | -1,13% | 94.313,00 |
| 28.05.2024 | 97,64 | 99,89 | 97,64 | 99,28 | 2,54% | 145.988,00 |
| 24.05.2024 | 98,19 | 98,19 | 94,20 | 96,82 | -1,72% | 274.025,00 |
| 23.05.2024 | 100,12 | 100,12 | 98,15 | 98,51 | -0,99% | 102.441,00 |
| 22.05.2024 | 99,96 | 101,57 | 99,41 | 99,49 | -0,83% | 92.395,00 |
| 21.05.2024 | 102,08 | 103,92 | 99,88 | 100,32 | -1,96% | 187.962,00 |
| 20.05.2024 | 100,59 | 102,49 | 99,70 | 102,33 | 2,35% | 155.350,00 |
| 17.05.2024 | 101,44 | 102,06 | 99,93 | 99,98 | -0,97% | 125.668,00 |
| 16.05.2024 | 102,44 | 103,12 | 100,45 | 100,96 | -1,25% | 385.437,00 |
| 15.05.2024 | 103,79 | 104,53 | 102,11 | 102,24 | -0,44% | 178.775,00 |
| 14.05.2024 | 102,89 | 103,54 | 101,50 | 102,69 | -0,36% | 205.259,00 |
| 13.05.2024 | 104,21 | 104,78 | 102,23 | 103,06 | -0,69% | 144.235,00 |
| 10.05.2024 | 104,70 | 106,28 | 103,22 | 103,78 | -1,03% | 225.416,00 |
| 09.05.2024 | 119,50 | 119,90 | 102,20 | 104,86 | -9,02% | 843.299,00 |
| 08.05.2024 | 111,45 | 116,16 | 111,38 | 115,26 | 3,31% | 187.567,00 |
| 07.05.2024 | 111,19 | 112,12 | 110,21 | 111,57 | 0,63% | 184.129,00 |
| 06.05.2024 | 110,94 | 112,79 | 110,64 | 110,87 | 0,00% | 106.876,00 |
| 03.05.2024 | 112,52 | 112,59 | 110,59 | 110,87 | -0,80% | 124.374,00 |
| 02.05.2024 | 114,70 | 114,70 | 111,60 | 111,76 | -2,19% | 134.555,00 |
| 01.05.2024 | 114,74 | 116,03 | 113,56 | 114,26 | 0,07% | 103.239,00 |
| 30.04.2024 | 113,63 | 115,00 | 112,45 | 114,18 | -0,29% | 116.062,00 |
| 29.04.2024 | 115,39 | 116,09 | 114,31 | 114,51 | -0,43% | 63.363,00 |
| 26.04.2024 | 116,49 | 116,50 | 113,07 | 115,00 | -0,93% | 99.536,00 |
| 25.04.2024 | 112,81 | 116,35 | 111,09 | 116,08 | 2,16% | 106.929,00 |
| 24.04.2024 | 115,02 | 116,50 | 113,33 | 113,63 | -1,01% | 49.394,00 |
| 23.04.2024 | 113,44 | 116,48 | 112,52 | 114,79 | 1,35% | 118.666,00 |
| 22.04.2024 | 111,62 | 114,71 | 111,33 | 113,26 | 1,22% | 126.066,00 |
| 19.04.2024 | 110,49 | 112,48 | 110,49 | 111,89 | 1,25% | 112.239,00 |
| 18.04.2024 | 110,28 | 111,35 | 109,26 | 110,51 | 0,55% | 119.892,00 |
| 17.04.2024 | 112,07 | 112,65 | 108,79 | 109,91 | -1,69% | 145.913,00 |
| 16.04.2024 | 109,89 | 112,05 | 108,78 | 111,80 | 1,43% | 86.188,00 |
| 15.04.2024 | 110,14 | 111,20 | 109,18 | 110,22 | 0,80% | 100.608,00 |
| 12.04.2024 | 110,96 | 111,73 | 107,78 | 109,35 | -1,20% | 121.887,00 |
| 11.04.2024 | 113,18 | 113,76 | 109,93 | 110,68 | -1,95% | 111.246,00 |
| 10.04.2024 | 113,70 | 114,82 | 111,06 | 112,88 | -2,12% | 166.458,00 |
| 09.04.2024 | 115,96 | 115,96 | 113,19 | 115,33 | -0,59% | 88.974,00 |
| 08.04.2024 | 116,00 | 118,41 | 115,64 | 116,01 | 1,30% | 122.539,00 |
| 05.04.2024 | 115,11 | 115,40 | 113,56 | 114,52 | 0,92% | 72.443,00 |
| 04.04.2024 | 115,67 | 117,59 | 112,33 | 113,48 | -1,75% | 129.595,00 |
| 03.04.2024 | 115,37 | 117,83 | 114,52 | 115,50 | -0,40% | 151.066,00 |
| 02.04.2024 | 115,00 | 117,58 | 113,68 | 115,96 | 0,68% | 129.297,00 |
| 01.04.2024 | 114,71 | 116,27 | 114,42 | 115,18 | -0,78% | 96.507,00 |
| 28.03.2024 | 115,53 | 117,17 | 113,60 | 116,08 | 0,48% | 183.479,00 |
| 27.03.2024 | 119,62 | 119,62 | 115,40 | 115,53 | -2,88% | 142.870,00 |
| 26.03.2024 | 117,41 | 119,67 | 115,39 | 118,96 | 1,43% | 197.179,00 |
| 25.03.2024 | 119,45 | 121,57 | 117,20 | 117,28 | -1,21% | 203.512,00 |
| 22.03.2024 | 117,11 | 119,60 | 116,08 | 118,72 | 2,50% | 289.484,00 |
| 21.03.2024 | 115,00 | 116,47 | 114,57 | 115,83 | 1,71% | 175.201,00 |
| 20.03.2024 | 110,36 | 114,03 | 110,20 | 113,88 | 3,19% | 120.104,00 |
| 19.03.2024 | 110,15 | 110,37 | 108,89 | 110,36 | 0,65% | 357.713,00 |
| 18.03.2024 | 111,36 | 112,93 | 109,42 | 109,65 | -1,54% | 131.669,00 |
| 15.03.2024 | 111,24 | 113,00 | 111,06 | 111,36 | -0,39% | 448.618,00 |
| 14.03.2024 | 115,32 | 115,43 | 109,88 | 111,80 | -2,62% | 189.779,00 |
| 13.03.2024 | 113,06 | 114,93 | 112,38 | 114,81 | 2,14% | 134.128,00 |
| 12.03.2024 | 113,95 | 114,20 | 110,03 | 112,40 | -0,17% | 264.197,00 |
| 11.03.2024 | 113,79 | 114,16 | 109,82 | 112,59 | -0,32% | 232.247,00 |
| 08.03.2024 | 113,52 | 117,65 | 108,01 | 112,95 | 13,85% | 699.102,00 |
| 07.03.2024 | 98,51 | 99,96 | 97,11 | 99,21 | 1,07% | 96.259,00 |
| 06.03.2024 | 97,61 | 98,40 | 97,03 | 98,16 | 1,11% | 115.636,00 |
| 05.03.2024 | 98,72 | 100,05 | 96,82 | 97,08 | -2,03% | 92.855,00 |