50,460$
-1,91%
Echtzeit-Aktienkurs HCI Group
Bid:
Ask:
Aktienkurse zur HCI Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2022 | 36,95 | 37,74 | 36,05 | 36,70 | -1,05% | 159.811,00 |
| 02.11.2022 | 37,41 | 38,40 | 36,78 | 37,09 | -1,62% | 171.406,00 |
| 01.11.2022 | 36,56 | 37,95 | 36,17 | 37,70 | 2,89% | 80.537,00 |
| 31.10.2022 | 35,29 | 37,21 | 35,23 | 36,64 | 4,39% | 100.178,00 |
| 28.10.2022 | 34,70 | 35,70 | 34,16 | 35,10 | 2,36% | 160.079,00 |
| 27.10.2022 | 33,57 | 36,09 | 33,57 | 34,29 | 3,03% | 180.660,00 |
| 26.10.2022 | 32,83 | 34,03 | 31,40 | 33,28 | 3,23% | 243.720,00 |
| 25.10.2022 | 28,63 | 32,55 | 27,97 | 32,24 | 13,40% | 334.521,00 |
| 24.10.2022 | 29,00 | 29,84 | 27,65 | 28,43 | -2,80% | 137.020,00 |
| 21.10.2022 | 31,40 | 31,40 | 29,09 | 29,25 | -5,52% | 136.093,00 |
| 20.10.2022 | 33,81 | 33,81 | 30,90 | 30,96 | -9,07% | 145.652,00 |
| 19.10.2022 | 36,32 | 37,14 | 33,91 | 34,05 | -7,92% | 120.701,00 |
| 18.10.2022 | 39,05 | 39,75 | 36,51 | 36,98 | -4,52% | 122.045,00 |
| 17.10.2022 | 37,48 | 39,03 | 37,48 | 38,73 | 4,68% | 132.298,00 |
| 14.10.2022 | 37,67 | 39,26 | 36,19 | 37,00 | -1,46% | 186.338,00 |
| 13.10.2022 | 36,41 | 37,99 | 36,30 | 37,55 | 2,74% | 137.826,00 |
| 12.10.2022 | 36,09 | 36,92 | 35,62 | 36,55 | 2,73% | 64.356,00 |
| 11.10.2022 | 36,56 | 37,59 | 35,26 | 35,58 | -3,60% | 224.026,00 |
| 10.10.2022 | 33,00 | 38,24 | 32,89 | 36,91 | 11,01% | 380.737,00 |
| 07.10.2022 | 35,45 | 35,57 | 32,38 | 33,25 | -6,81% | 169.117,00 |
| 06.10.2022 | 38,97 | 39,05 | 35,63 | 35,68 | -8,68% | 132.694,00 |
| 05.10.2022 | 39,85 | 39,85 | 38,80 | 39,07 | -2,15% | 65.519,00 |
| 04.10.2022 | 38,46 | 40,75 | 38,46 | 39,93 | 3,80% | 113.463,00 |
| 03.10.2022 | 39,80 | 39,80 | 38,39 | 38,47 | -1,86% | 91.333,00 |
| 30.09.2022 | 40,74 | 40,74 | 39,13 | 39,20 | -3,28% | 136.234,00 |
| 29.09.2022 | 41,36 | 41,36 | 39,51 | 40,53 | -2,81% | 96.205,00 |
| 28.09.2022 | 41,65 | 42,18 | 41,01 | 41,70 | -0,07% | 165.363,00 |
| 27.09.2022 | 43,82 | 43,84 | 40,99 | 41,73 | -4,27% | 81.325,00 |
| 26.09.2022 | 43,96 | 44,44 | 42,96 | 43,59 | -1,93% | 127.811,00 |
| 23.09.2022 | 47,00 | 47,07 | 43,63 | 44,45 | -6,28% | 130.046,00 |
| 22.09.2022 | 48,35 | 48,35 | 46,84 | 47,43 | -1,45% | 66.190,00 |
| 21.09.2022 | 47,83 | 49,03 | 47,80 | 48,13 | 0,23% | 66.799,00 |
| 20.09.2022 | 50,68 | 50,77 | 47,84 | 48,02 | -6,41% | 103.216,00 |
| 19.09.2022 | 50,47 | 51,39 | 49,65 | 51,31 | 0,63% | 61.157,00 |
| 16.09.2022 | 50,46 | 52,51 | 50,24 | 50,99 | 0,59% | 375.002,00 |
| 15.09.2022 | 48,87 | 51,22 | 48,50 | 50,69 | 2,84% | 99.380,00 |
| 14.09.2022 | 47,75 | 49,33 | 47,24 | 49,29 | 2,94% | 77.067,00 |
| 13.09.2022 | 47,50 | 47,98 | 47,02 | 47,88 | -0,73% | 61.615,00 |