Echtzeit-Aktienkurs HFF
Bid:
Ask:
Aktienkurse zur HFF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 21,19 | 21,21 | 21,19 | 21,21 | -0,03% | 113,00 |
| 07.01.2026 | 21,21 | 21,24 | 21,21 | 21,22 | -0,14% | 290,00 |
| 06.01.2026 | 21,19 | 21,25 | 21,19 | 21,25 | 0,31% | 1.081,00 |
| 05.01.2026 | 21,09 | 21,19 | 21,09 | 21,18 | 0,44% | 11.647,00 |
| 02.01.2026 | 21,09 | 21,09 | 21,08 | 21,09 | 0,06% | 1.147,00 |
| 31.12.2025 | 21,08 | 21,10 | 21,08 | 21,08 | -0,31% | 2.108,00 |
| 30.12.2025 | 21,19 | 21,19 | 21,14 | 21,14 | -1,24% | 15.600,00 |
| 26.12.2025 | 21,42 | 21,42 | 21,41 | 21,41 | 0,21% | 829,00 |
| 23.12.2025 | 21,34 | 21,38 | 21,32 | 21,36 | 0,09% | 1.448,00 |
| 22.12.2025 | 21,31 | 21,34 | 21,31 | 21,34 | 0,33% | 825,00 |
| 19.12.2025 | 21,26 | 21,27 | 21,25 | 21,27 | 0,29% | 929,00 |
| 18.12.2025 | 21,18 | 21,23 | 21,18 | 21,21 | 0,25% | 2.380,00 |
| 17.12.2025 | 21,19 | 21,19 | 21,16 | 21,16 | -0,26% | 2.307,00 |
| 16.12.2025 | 21,18 | 21,23 | 21,18 | 21,21 | -0,19% | 1.632,00 |
| 15.12.2025 | 21,25 | 21,25 | 21,23 | 21,25 | 0,05% | 3.564,00 |
| 12.12.2025 | 21,31 | 21,31 | 21,24 | 21,24 | -0,33% | 6.434,00 |
| 11.12.2025 | 21,25 | 21,31 | 21,25 | 21,31 | 0,14% | 1.867,00 |
| 10.12.2025 | 21,22 | 21,29 | 21,20 | 21,28 | 0,33% | 2.091,00 |
| 09.12.2025 | 21,30 | 21,30 | 21,21 | 21,21 | 0,06% | 5.840,00 |
| 08.12.2025 | 21,24 | 21,24 | 21,20 | 21,20 | -0,24% | 3.637,00 |
| 05.12.2025 | 21,28 | 21,30 | 21,25 | 21,25 | 0,13% | 2.756,00 |
| 04.12.2025 | 21,23 | 21,23 | 21,22 | 21,22 | -0,02% | 258,00 |
| 03.12.2025 | 21,21 | 21,25 | 21,21 | 21,23 | 0,19% | 1.310,00 |
| 02.12.2025 | 21,19 | 21,19 | 21,16 | 21,19 | 0,05% | 5.667,00 |
| 01.12.2025 | 21,25 | 21,25 | 21,18 | 21,18 | 0,00% | 770,00 |
| 26.11.2025 | 21,13 | 21,18 | 21,13 | 21,17 | 0,30% | 869,00 |
| 25.11.2025 | 21,08 | 21,11 | 21,08 | 21,11 | 0,33% | 889,00 |
| 24.11.2025 | 21,00 | 21,06 | 21,00 | 21,04 | 0,49% | 464,00 |
| 21.11.2025 | 20,89 | 20,98 | 20,89 | 20,94 | 0,20% | 553,00 |
| 20.11.2025 | 21,05 | 21,05 | 20,90 | 20,90 | -0,40% | 736,00 |
| 19.11.2025 | 21,00 | 21,02 | 20,95 | 20,98 | -0,08% | 1.301,00 |
| 18.11.2025 | 20,95 | 21,03 | 20,95 | 21,00 | -0,16% | 616,00 |
| 17.11.2025 | 21,11 | 21,12 | 21,03 | 21,03 | -0,62% | 786,00 |
| 14.11.2025 | 21,13 | 21,19 | 21,13 | 21,16 | -0,13% | 2.399,00 |
| 13.11.2025 | 21,27 | 21,27 | 21,19 | 21,19 | -0,64% | 1.311,00 |
| 12.11.2025 | 21,32 | 21,35 | 21,32 | 21,33 | 0,15% | 262,00 |
| 11.11.2025 | 21,25 | 21,31 | 21,25 | 21,29 | 0,32% | 506,00 |
| 10.11.2025 | 21,16 | 21,25 | 21,16 | 21,23 | 0,62% | 606,00 |
| 07.11.2025 | 21,02 | 21,10 | 21,02 | 21,10 | 0,16% | 241,00 |
| 06.11.2025 | 21,06 | 21,10 | 21,06 | 21,06 | -0,26% | 212,00 |
| 05.11.2025 | 21,09 | 21,14 | 21,09 | 21,12 | 0,35% | 367,00 |
| 04.11.2025 | 21,06 | 21,07 | 21,04 | 21,04 | -0,57% | 1.743,00 |
| 03.11.2025 | 21,14 | 21,17 | 21,14 | 21,17 | -0,05% | 475,00 |
| 31.10.2025 | 21,16 | 21,18 | 21,14 | 21,18 | -0,10% | 595,00 |
| 29.10.2025 | 21,27 | 21,27 | 21,15 | 21,20 | -0,24% | 499,00 |
| 28.10.2025 | 21,24 | 21,25 | 21,24 | 21,25 | -0,08% | 363,00 |
| 27.10.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 0,00% | 360,00 |
| 24.10.2025 | 21,29 | 21,29 | 21,27 | 21,27 | 0,09% | 208,00 |
| 23.10.2025 | 21,22 | 21,25 | 21,22 | 21,25 | 0,14% | 829,00 |
| 22.10.2025 | 21,20 | 21,22 | 21,18 | 21,22 | -0,09% | 2.850,00 |
| 21.10.2025 | 21,25 | 21,25 | 21,24 | 21,24 | -0,38% | 104,00 |
| 20.10.2025 | 21,28 | 21,32 | 21,28 | 21,32 | 0,52% | 1.554,00 |
| 17.10.2025 | 21,20 | 21,21 | 21,20 | 21,21 | -0,06% | 2.225,00 |
| 16.10.2025 | 21,24 | 21,25 | 21,20 | 21,22 | 0,10% | 1.814,00 |
| 15.10.2025 | 21,17 | 21,20 | 21,17 | 21,20 | 0,20% | 233,00 |
| 14.10.2025 | 21,08 | 21,15 | 21,08 | 21,15 | 0,23% | 514,00 |
| 13.10.2025 | 21,09 | 21,11 | 21,09 | 21,11 | 0,38% | 1.361,00 |
| 10.10.2025 | 21,15 | 21,15 | 21,03 | 21,03 | -0,73% | 554,00 |
| 09.10.2025 | 21,23 | 21,23 | 21,15 | 21,18 | -0,21% | 1.048,00 |
| 08.10.2025 | 21,20 | 21,23 | 21,20 | 21,23 | 0,35% | 5.315,00 |
| 07.10.2025 | 21,23 | 21,23 | 21,15 | 21,15 | -0,23% | 527,00 |
| 06.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,36% | 276,00 |
| 02.10.2025 | 21,08 | 21,12 | 21,08 | 21,12 | 0,30% | 152,00 |
| 30.09.2025 | 21,04 | 21,06 | 21,04 | 21,06 | 0,65% | 392,00 |
| 25.09.2025 | 20,94 | 20,94 | 20,92 | 20,93 | -0,29% | 3.590,00 |
| 19.09.2025 | 20,95 | 20,99 | 20,95 | 20,99 | 0,05% | 1.273,00 |
| 18.09.2025 | 20,98 | 20,99 | 20,97 | 20,97 | 0,17% | 278,00 |
| 17.09.2025 | 20,97 | 20,97 | 20,94 | 20,94 | -0,04% | 712,00 |
| 16.09.2025 | 20,92 | 20,95 | 20,92 | 20,95 | 0,01% | 1.816,00 |
| 15.09.2025 | 20,93 | 20,95 | 20,93 | 20,95 | 0,08% | 241,00 |
| 12.09.2025 | 20,95 | 20,95 | 20,93 | 20,93 | -0,03% | 123,00 |
| 11.09.2025 | 20,93 | 20,94 | 20,93 | 20,94 | 0,29% | 105,00 |
| 10.09.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,48% | 1.034,00 |
| 03.09.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,01% | 105,00 |
| 27.08.2025 | 20,76 | 20,77 | 20,76 | 20,77 | -0,01% | 404,00 |
| 26.08.2025 | 20,74 | 20,78 | 20,74 | 20,78 | 0,07% | 307,00 |
| 15.08.2025 | 20,77 | 20,78 | 20,76 | 20,76 | -0,12% | 325,00 |
| 14.08.2025 | 20,75 | 20,79 | 20,75 | 20,79 | 0,22% | 381,00 |
| 12.08.2025 | 20,73 | 20,74 | 20,73 | 20,74 | 0,20% | 785,00 |
| 11.08.2025 | 20,72 | 20,72 | 20,70 | 20,70 | -0,08% | 253,00 |
| 08.08.2025 | 20,77 | 20,77 | 20,72 | 20,72 | -0,02% | 506,00 |
| 07.08.2025 | 20,73 | 20,73 | 20,72 | 20,72 | 0,03% | 2.674,00 |
| 06.08.2025 | 20,68 | 20,71 | 20,65 | 20,71 | 0,19% | 359,00 |
| 04.08.2025 | 20,62 | 20,67 | 20,62 | 20,67 | 0,80% | 2.388,00 |
| 01.08.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -0,65% | 201,00 |
| 31.07.2025 | 20,74 | 20,74 | 20,64 | 20,64 | -0,10% | 795,00 |
| 30.07.2025 | 20,73 | 20,73 | 20,66 | 20,66 | -0,60% | 1.201,00 |
| 25.07.2025 | 20,74 | 20,79 | 20,74 | 20,79 | 0,53% | 629,00 |
| 22.07.2025 | 20,62 | 20,68 | 20,62 | 20,68 | 0,18% | 161,00 |
| 21.07.2025 | 20,70 | 20,70 | 20,64 | 20,64 | 0,17% | 800,00 |
| 18.07.2025 | 20,62 | 20,62 | 20,61 | 20,61 | 0,51% | 303,00 |
| 15.07.2025 | 20,54 | 20,54 | 20,50 | 20,50 | -0,34% | 380,00 |
| 14.07.2025 | 20,55 | 20,58 | 20,55 | 20,58 | 0,14% | 109,00 |
| 11.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,24% | 169,00 |
| 10.07.2025 | 20,56 | 20,60 | 20,56 | 20,60 | 0,25% | 209,00 |
| 09.07.2025 | 20,49 | 20,55 | 20,49 | 20,55 | 0,33% | 608,00 |
| 08.07.2025 | 20,47 | 20,48 | 20,47 | 20,48 | 0,03% | 277,00 |
| 07.07.2025 | 20,55 | 20,55 | 20,46 | 20,47 | -0,53% | 787,00 |
| 03.07.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,47% | 302,00 |
| 02.07.2025 | 20,43 | 20,48 | 20,43 | 20,48 | 0,23% | 222,00 |