52,200$
-1,68%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 53,43 | 53,67 | 52,00 | 52,20 | -1,68% | 48.172,00 |
| 29.03.2023 | 54,61 | 55,01 | 52,86 | 53,09 | -2,34% | 50.985,00 |
| 28.03.2023 | 54,94 | 55,73 | 54,36 | 54,36 | -1,11% | 55.306,00 |
| 27.03.2023 | 54,89 | 55,32 | 54,15 | 54,97 | 1,40% | 58.247,00 |
| 24.03.2023 | 53,31 | 55,10 | 53,11 | 54,21 | 1,69% | 58.620,00 |
| 23.03.2023 | 53,81 | 54,62 | 52,85 | 53,31 | -0,71% | 61.975,00 |
| 22.03.2023 | 55,62 | 56,32 | 53,69 | 53,69 | -3,66% | 90.136,00 |
| 21.03.2023 | 55,66 | 56,15 | 54,74 | 55,73 | 1,73% | 83.519,00 |
| 20.03.2023 | 54,25 | 56,11 | 53,49 | 54,78 | 2,97% | 134.681,00 |
| 17.03.2023 | 55,43 | 55,80 | 53,08 | 53,20 | -4,97% | 242.696,00 |
| 16.03.2023 | 54,18 | 57,17 | 53,45 | 55,98 | 2,10% | 130.721,00 |
| 15.03.2023 | 56,84 | 58,34 | 53,43 | 54,83 | -6,21% | 198.220,00 |
| 14.03.2023 | 57,18 | 58,99 | 56,49 | 58,46 | 5,24% | 143.727,00 |
| 13.03.2023 | 57,08 | 58,55 | 54,78 | 55,55 | -4,50% | 259.625,00 |
| 10.03.2023 | 55,11 | 59,79 | 53,54 | 58,17 | 10,40% | 211.722,00 |
| 09.03.2023 | 54,49 | 55,05 | 52,44 | 52,69 | -3,43% | 109.289,00 |
| 08.03.2023 | 55,79 | 56,19 | 54,32 | 54,56 | -1,34% | 120.080,00 |
| 07.03.2023 | 55,14 | 55,56 | 54,65 | 55,30 | -0,11% | 76.029,00 |
| 06.03.2023 | 55,00 | 55,53 | 54,36 | 55,36 | 0,87% | 160.055,00 |
| 03.03.2023 | 53,92 | 54,90 | 53,11 | 54,88 | 2,46% | 118.453,00 |
| 02.03.2023 | 52,22 | 53,67 | 51,63 | 53,56 | 1,59% | 71.087,00 |
| 01.03.2023 | 52,51 | 52,94 | 51,72 | 52,72 | 0,42% | 122.257,00 |
| 28.02.2023 | 53,37 | 54,45 | 52,43 | 52,50 | -1,85% | 177.003,00 |
| 27.02.2023 | 51,92 | 54,59 | 51,72 | 53,49 | 3,34% | 143.260,00 |
| 24.02.2023 | 49,08 | 51,88 | 48,90 | 51,76 | 3,79% | 102.214,00 |
| 23.02.2023 | 50,12 | 50,80 | 48,52 | 49,87 | -0,28% | 95.075,00 |
| 22.02.2023 | 50,67 | 51,45 | 49,69 | 50,01 | -1,28% | 68.336,00 |
| 21.02.2023 | 51,34 | 51,90 | 50,05 | 50,66 | -3,32% | 123.984,00 |
| 17.02.2023 | 50,33 | 52,44 | 49,90 | 52,40 | 4,36% | 70.444,00 |
| 16.02.2023 | 49,70 | 50,50 | 49,29 | 50,21 | -2,20% | 70.662,00 |
| 15.02.2023 | 48,74 | 51,46 | 48,57 | 51,34 | 4,60% | 82.926,00 |
| 14.02.2023 | 50,38 | 50,41 | 48,82 | 49,08 | -1,31% | 70.496,00 |
| 13.02.2023 | 49,49 | 50,42 | 48,68 | 49,73 | 0,81% | 68.726,00 |
| 10.02.2023 | 48,81 | 49,61 | 48,25 | 49,33 | 1,27% | 68.230,00 |
| 09.02.2023 | 48,78 | 49,42 | 48,41 | 48,71 | 0,83% | 149.030,00 |
| 08.02.2023 | 50,20 | 50,60 | 48,23 | 48,31 | -4,18% | 77.515,00 |
| 07.02.2023 | 49,25 | 50,55 | 48,70 | 50,42 | 1,35% | 69.271,00 |
| 06.02.2023 | 50,48 | 51,20 | 48,73 | 49,75 | -1,41% | 64.987,00 |
| 03.02.2023 | 51,14 | 51,98 | 50,21 | 50,46 | -1,91% | 81.353,00 |
| 02.02.2023 | 50,60 | 51,48 | 50,19 | 51,44 | 3,02% | 75.972,00 |
| 01.02.2023 | 50,47 | 50,69 | 49,33 | 49,93 | -0,56% | 92.270,00 |
| 31.01.2023 | 49,60 | 50,54 | 49,60 | 50,21 | 1,66% | 74.133,00 |
| 30.01.2023 | 50,19 | 51,59 | 49,04 | 49,39 | -2,18% | 38.668,00 |
| 27.01.2023 | 50,32 | 50,77 | 49,86 | 50,49 | 0,12% | 30.532,00 |
| 26.01.2023 | 50,45 | 51,19 | 49,80 | 50,43 | 0,92% | 53.451,00 |
| 25.01.2023 | 49,75 | 50,02 | 48,61 | 49,97 | -0,06% | 97.378,00 |
| 24.01.2023 | 49,32 | 50,21 | 48,90 | 50,00 | 2,04% | 62.016,00 |
| 23.01.2023 | 46,75 | 49,42 | 46,75 | 49,00 | 4,26% | 106.003,00 |
| 20.01.2023 | 46,87 | 47,04 | 45,00 | 47,00 | 1,10% | 153.949,00 |
| 19.01.2023 | 47,36 | 48,01 | 46,00 | 46,49 | -0,02% | 234.474,00 |
| 18.01.2023 | 45,71 | 46,99 | 45,05 | 46,50 | 2,54% | 340.154,00 |
| 17.01.2023 | 42,87 | 45,43 | 41,87 | 45,35 | 5,00% | 316.424,00 |
| 13.01.2023 | 42,25 | 44,08 | 41,67 | 43,19 | 1,29% | 253.871,00 |
| 12.01.2023 | 41,78 | 43,07 | 40,88 | 42,64 | 3,50% | 186.709,00 |
| 11.01.2023 | 41,31 | 42,07 | 40,03 | 41,20 | 0,10% | 183.045,00 |
| 10.01.2023 | 40,27 | 41,44 | 39,27 | 41,16 | 3,16% | 188.269,00 |
| 09.01.2023 | 40,12 | 40,97 | 39,75 | 39,90 | 0,43% | 41.417,00 |
| 06.01.2023 | 39,45 | 40,21 | 38,49 | 39,73 | 1,95% | 46.920,00 |
| 05.01.2023 | 39,67 | 39,86 | 38,71 | 38,97 | -3,25% | 105.884,00 |
| 04.01.2023 | 40,27 | 40,97 | 39,93 | 40,28 | 1,67% | 91.628,00 |
| 03.01.2023 | 39,63 | 40,59 | 39,01 | 39,62 | 0,08% | 146.281,00 |
| 30.12.2022 | 40,41 | 41,11 | 38,74 | 39,59 | -3,95% | 85.929,00 |
| 29.12.2022 | 38,91 | 41,27 | 38,91 | 41,22 | 7,06% | 99.234,00 |
| 28.12.2022 | 39,47 | 40,21 | 38,07 | 38,50 | -2,14% | 102.095,00 |
| 27.12.2022 | 39,90 | 40,08 | 38,75 | 39,34 | -0,56% | 109.128,00 |
| 23.12.2022 | 38,98 | 40,47 | 38,94 | 39,56 | 2,38% | 119.281,00 |
| 22.12.2022 | 36,57 | 38,75 | 36,53 | 38,64 | 4,01% | 78.231,00 |
| 21.12.2022 | 36,49 | 37,39 | 36,49 | 37,15 | 1,81% | 115.400,00 |
| 20.12.2022 | 34,50 | 36,67 | 34,43 | 36,49 | 4,80% | 167.745,00 |
| 19.12.2022 | 33,14 | 34,92 | 32,59 | 34,82 | 5,39% | 150.590,00 |
| 16.12.2022 | 33,45 | 34,20 | 32,42 | 33,04 | -2,88% | 572.845,00 |
| 15.12.2022 | 34,22 | 35,19 | 32,80 | 34,02 | -2,35% | 175.953,00 |
| 14.12.2022 | 34,80 | 35,80 | 33,47 | 34,84 | 0,46% | 319.430,00 |
| 13.12.2022 | 36,06 | 36,86 | 34,52 | 34,68 | -0,40% | 195.886,00 |
| 12.12.2022 | 34,43 | 35,28 | 33,35 | 34,82 | 0,61% | 191.034,00 |
| 09.12.2022 | 37,99 | 38,81 | 34,09 | 34,61 | -8,29% | 178.318,00 |
| 08.12.2022 | 36,29 | 38,00 | 35,82 | 37,74 | 4,49% | 68.344,00 |
| 07.12.2022 | 37,50 | 38,13 | 35,88 | 36,12 | -4,67% | 166.920,00 |
| 06.12.2022 | 37,47 | 38,47 | 36,00 | 37,89 | 2,05% | 154.775,00 |
| 05.12.2022 | 37,71 | 37,71 | 35,99 | 37,13 | -1,93% | 108.053,00 |
| 02.12.2022 | 37,31 | 38,37 | 37,12 | 37,86 | -0,26% | 99.040,00 |
| 01.12.2022 | 37,21 | 38,40 | 37,20 | 37,96 | 1,44% | 234.906,00 |
| 30.11.2022 | 37,06 | 37,59 | 35,63 | 37,42 | 1,66% | 406.176,00 |
| 29.11.2022 | 36,09 | 37,41 | 35,00 | 36,81 | 0,96% | 183.193,00 |
| 28.11.2022 | 37,91 | 37,91 | 35,66 | 36,46 | -4,00% | 80.663,00 |
| 25.11.2022 | 38,10 | 38,64 | 37,98 | 37,98 | -1,38% | 25.479,00 |
| 23.11.2022 | 38,81 | 39,09 | 38,07 | 38,51 | -0,77% | 38.569,00 |
| 22.11.2022 | 38,12 | 39,05 | 37,39 | 38,81 | 2,89% | 79.236,00 |
| 21.11.2022 | 37,34 | 38,10 | 36,82 | 37,72 | 0,05% | 65.653,00 |
| 18.11.2022 | 39,25 | 39,25 | 37,20 | 37,70 | -1,93% | 62.487,00 |
| 17.11.2022 | 38,81 | 39,21 | 37,84 | 38,44 | -2,90% | 89.824,00 |
| 16.11.2022 | 41,59 | 41,59 | 39,46 | 39,59 | -6,01% | 128.929,00 |
| 15.11.2022 | 43,69 | 43,69 | 41,21 | 42,12 | -2,52% | 120.492,00 |
| 14.11.2022 | 42,37 | 43,50 | 42,05 | 43,21 | 1,31% | 173.879,00 |
| 11.11.2022 | 41,61 | 43,34 | 41,34 | 42,65 | 2,75% | 158.125,00 |
| 10.11.2022 | 38,63 | 41,55 | 38,35 | 41,51 | 10,99% | 214.623,00 |
| 09.11.2022 | 34,86 | 40,34 | 33,24 | 37,40 | 8,09% | 513.448,00 |
| 08.11.2022 | 35,81 | 36,24 | 33,62 | 34,60 | -3,16% | 149.238,00 |
| 07.11.2022 | 36,05 | 36,05 | 33,03 | 35,73 | 0,08% | 203.063,00 |
| 04.11.2022 | 36,86 | 37,26 | 34,92 | 35,70 | -2,72% | 105.775,00 |