148,250$
2,38%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 141,20 | 149,11 | 139,41 | 148,25 | 2,38% | 134.887,00 |
| 02.04.2025 | 146,36 | 147,32 | 144,16 | 144,80 | -1,50% | 110.575,00 |
| 01.04.2025 | 148,84 | 149,34 | 144,88 | 147,00 | -1,49% | 530.442,00 |
| 31.03.2025 | 150,03 | 151,88 | 147,12 | 149,23 | -0,82% | 115.921,00 |
| 28.03.2025 | 148,54 | 150,96 | 146,56 | 150,47 | 1,58% | 94.796,00 |
| 27.03.2025 | 145,50 | 149,60 | 144,13 | 148,13 | 1,91% | 116.224,00 |
| 26.03.2025 | 141,00 | 145,45 | 140,55 | 145,35 | 3,47% | 179.167,00 |
| 25.03.2025 | 140,09 | 142,37 | 138,67 | 140,47 | 0,62% | 78.112,00 |
| 24.03.2025 | 138,48 | 139,90 | 137,61 | 139,60 | 2,22% | 86.520,00 |
| 21.03.2025 | 136,39 | 138,33 | 136,13 | 136,57 | -0,36% | 176.503,00 |
| 20.03.2025 | 135,71 | 138,11 | 135,71 | 137,07 | 0,62% | 54.793,00 |
| 19.03.2025 | 136,85 | 137,22 | 131,84 | 136,23 | -0,20% | 109.439,00 |
| 18.03.2025 | 137,38 | 139,19 | 136,44 | 136,50 | -1,76% | 89.990,00 |
| 17.03.2025 | 138,35 | 139,97 | 137,35 | 138,94 | 0,19% | 111.077,00 |
| 14.03.2025 | 138,36 | 140,05 | 136,53 | 138,68 | 1,19% | 168.168,00 |
| 13.03.2025 | 140,17 | 141,21 | 137,05 | 137,05 | -1,63% | 48.878,00 |
| 12.03.2025 | 138,58 | 140,07 | 136,21 | 139,32 | 0,48% | 71.349,00 |
| 11.03.2025 | 135,50 | 138,87 | 134,44 | 138,66 | 3,62% | 121.364,00 |
| 10.03.2025 | 134,99 | 136,95 | 133,67 | 133,82 | -1,52% | 84.165,00 |
| 07.03.2025 | 133,58 | 138,95 | 133,58 | 135,88 | 0,76% | 72.544,00 |
| 06.03.2025 | 135,79 | 136,55 | 132,97 | 134,86 | -1,74% | 70.210,00 |
| 05.03.2025 | 135,21 | 138,33 | 132,99 | 137,25 | 2,19% | 81.930,00 |
| 04.03.2025 | 137,78 | 139,45 | 132,77 | 134,31 | -4,05% | 143.343,00 |
| 03.03.2025 | 135,61 | 140,72 | 133,19 | 139,98 | 6,32% | 178.640,00 |
| 28.02.2025 | 126,00 | 132,85 | 125,00 | 131,66 | 6,21% | 289.695,00 |
| 27.02.2025 | 122,65 | 126,03 | 121,48 | 123,96 | 2,17% | 142.977,00 |
| 26.02.2025 | 122,37 | 123,79 | 119,57 | 121,33 | 0,17% | 91.832,00 |
| 25.02.2025 | 117,72 | 122,46 | 117,68 | 121,13 | 2,31% | 93.467,00 |
| 24.02.2025 | 118,14 | 120,63 | 116,51 | 118,40 | 0,77% | 91.194,00 |
| 21.02.2025 | 119,14 | 119,14 | 117,25 | 117,49 | -0,36% | 88.867,00 |
| 20.02.2025 | 118,56 | 119,28 | 115,65 | 117,91 | -1,12% | 81.017,00 |
| 19.02.2025 | 119,60 | 120,05 | 118,21 | 119,25 | -0,42% | 55.506,00 |
| 18.02.2025 | 119,00 | 120,66 | 118,79 | 119,75 | 0,94% | 109.051,00 |
| 14.02.2025 | 120,97 | 121,17 | 117,86 | 118,64 | -1,40% | 52.365,00 |
| 13.02.2025 | 121,42 | 121,42 | 117,72 | 120,32 | 0,57% | 62.593,00 |
| 12.02.2025 | 120,39 | 120,39 | 117,46 | 119,64 | -0,54% | 55.036,00 |
| 11.02.2025 | 118,61 | 121,45 | 117,76 | 120,29 | -0,07% | 63.629,00 |
| 10.02.2025 | 123,31 | 124,02 | 120,24 | 120,38 | -1,74% | 67.363,00 |
| 07.02.2025 | 122,14 | 123,01 | 121,10 | 122,51 | -0,04% | 69.249,00 |
| 06.02.2025 | 125,00 | 125,00 | 122,32 | 122,56 | -0,87% | 52.592,00 |
| 05.02.2025 | 122,35 | 123,66 | 122,34 | 123,64 | 1,06% | 84.902,00 |
| 04.02.2025 | 123,22 | 123,33 | 121,92 | 122,34 | 0,41% | 59.750,00 |
| 03.02.2025 | 121,00 | 122,00 | 119,59 | 121,84 | -0,07% | 61.964,00 |
| 31.01.2025 | 121,63 | 122,49 | 120,48 | 121,93 | -0,34% | 69.505,00 |
| 30.01.2025 | 123,49 | 124,01 | 121,55 | 122,34 | 0,30% | 73.508,00 |
| 29.01.2025 | 123,01 | 123,92 | 120,80 | 121,98 | -0,74% | 54.890,00 |
| 28.01.2025 | 122,21 | 124,56 | 121,34 | 122,89 | 0,94% | 57.372,00 |
| 27.01.2025 | 123,27 | 124,21 | 121,21 | 121,74 | -0,67% | 70.064,00 |
| 24.01.2025 | 122,07 | 125,01 | 121,95 | 122,56 | 0,42% | 95.100,00 |
| 23.01.2025 | 124,25 | 125,00 | 121,37 | 122,05 | -2,80% | 162.622,00 |
| 22.01.2025 | 124,70 | 125,60 | 123,91 | 125,56 | 0,58% | 124.333,00 |
| 21.01.2025 | 123,93 | 124,83 | 121,71 | 124,83 | 2,53% | 139.626,00 |
| 17.01.2025 | 122,16 | 122,86 | 120,40 | 121,75 | 0,29% | 81.621,00 |
| 16.01.2025 | 121,50 | 121,89 | 118,99 | 121,40 | 1,04% | 88.391,00 |
| 15.01.2025 | 120,37 | 120,67 | 118,58 | 120,15 | 2,38% | 99.242,00 |
| 14.01.2025 | 113,38 | 117,39 | 112,62 | 117,36 | 3,72% | 89.002,00 |
| 13.01.2025 | 110,28 | 113,37 | 109,43 | 113,15 | 2,35% | 95.855,00 |
| 10.01.2025 | 111,24 | 113,35 | 109,45 | 110,55 | -3,51% | 228.553,00 |
| 08.01.2025 | 111,84 | 115,99 | 110,65 | 114,57 | 1,46% | 127.758,00 |
| 07.01.2025 | 114,73 | 115,13 | 111,34 | 112,92 | -1,01% | 106.038,00 |
| 06.01.2025 | 109,74 | 114,37 | 108,26 | 114,07 | 3,46% | 158.698,00 |
| 03.01.2025 | 115,97 | 115,97 | 106,89 | 110,25 | -3,69% | 301.233,00 |
| 02.01.2025 | 117,06 | 117,50 | 113,27 | 114,47 | -1,77% | 92.950,00 |
| 31.12.2024 | 115,60 | 117,30 | 112,81 | 116,53 | 1,21% | 128.678,00 |
| 30.12.2024 | 118,53 | 119,73 | 115,14 | 115,14 | -1,94% | 92.265,00 |
| 27.12.2024 | 118,50 | 118,50 | 115,50 | 117,42 | -0,89% | 95.996,00 |
| 26.12.2024 | 117,12 | 120,10 | 116,29 | 118,47 | 0,92% | 109.192,00 |
| 24.12.2024 | 117,32 | 118,44 | 115,18 | 117,39 | 0,98% | 61.594,00 |
| 23.12.2024 | 113,99 | 116,91 | 112,80 | 116,25 | 2,54% | 152.180,00 |
| 20.12.2024 | 109,53 | 115,17 | 107,06 | 113,37 | 1,91% | 225.411,00 |
| 19.12.2024 | 110,58 | 113,14 | 108,02 | 111,25 | 2,06% | 142.086,00 |
| 18.12.2024 | 112,25 | 113,51 | 107,66 | 109,00 | -2,90% | 102.184,00 |
| 17.12.2024 | 111,76 | 113,19 | 110,02 | 112,25 | 0,22% | 82.106,00 |
| 16.12.2024 | 115,50 | 116,18 | 110,83 | 112,00 | -1,96% | 121.432,00 |
| 13.12.2024 | 113,39 | 114,88 | 112,76 | 114,24 | 0,89% | 55.055,00 |
| 12.12.2024 | 113,38 | 114,78 | 112,75 | 113,23 | -0,24% | 65.953,00 |
| 11.12.2024 | 113,35 | 116,00 | 112,59 | 113,50 | -0,43% | 159.566,00 |
| 10.12.2024 | 118,49 | 118,49 | 113,81 | 113,99 | -2,22% | 91.292,00 |
| 09.12.2024 | 116,56 | 119,59 | 116,44 | 116,58 | 0,05% | 83.814,00 |
| 06.12.2024 | 117,74 | 117,74 | 113,41 | 116,52 | -0,07% | 76.839,00 |
| 05.12.2024 | 117,30 | 118,52 | 115,32 | 116,60 | -0,88% | 80.666,00 |
| 04.12.2024 | 118,00 | 122,03 | 117,12 | 117,63 | -1,13% | 146.584,00 |
| 03.12.2024 | 124,61 | 124,61 | 117,77 | 118,98 | -3,85% | 187.826,00 |
| 02.12.2024 | 125,10 | 126,50 | 120,26 | 123,75 | 1,54% | 233.926,00 |
| 29.11.2024 | 122,01 | 124,95 | 120,90 | 121,87 | 4,42% | 95.044,00 |
| 27.11.2024 | 116,49 | 119,19 | 115,92 | 116,71 | 0,60% | 91.190,00 |
| 26.11.2024 | 112,96 | 116,36 | 111,43 | 116,01 | 2,66% | 90.602,00 |
| 25.11.2024 | 112,28 | 114,70 | 108,28 | 113,00 | 1,46% | 129.380,00 |
| 22.11.2024 | 110,96 | 112,48 | 108,85 | 111,37 | 1,01% | 142.453,00 |
| 21.11.2024 | 109,07 | 110,89 | 107,92 | 110,26 | 2,09% | 274.002,00 |
| 20.11.2024 | 109,49 | 110,17 | 106,03 | 108,00 | -1,53% | 102.762,00 |
| 19.11.2024 | 108,03 | 110,68 | 106,04 | 109,68 | 1,15% | 160.239,00 |
| 18.11.2024 | 111,94 | 114,36 | 108,43 | 108,43 | -3,17% | 155.450,00 |
| 15.11.2024 | 114,66 | 114,66 | 111,54 | 111,98 | -2,55% | 102.610,00 |
| 14.11.2024 | 113,15 | 116,14 | 111,56 | 114,91 | 2,24% | 187.670,00 |
| 13.11.2024 | 116,56 | 117,15 | 112,39 | 112,39 | -2,84% | 95.264,00 |
| 12.11.2024 | 115,00 | 117,29 | 114,49 | 115,68 | 1,01% | 153.270,00 |
| 11.11.2024 | 120,58 | 121,40 | 112,32 | 114,52 | -3,52% | 192.933,00 |
| 08.11.2024 | 110,77 | 120,89 | 105,00 | 118,70 | 2,80% | 387.528,00 |
| 07.11.2024 | 115,86 | 119,68 | 115,47 | 115,47 | -1,31% | 253.885,00 |