Echtzeit-Aktienkurs HFF
Bid:
Ask:
Aktienkurse zur HFF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,71 | 22,85 | 22,71 | 22,85 | 0,26% | 2.370,00 |
| 19.12.2024 | 22,77 | 22,80 | 22,77 | 22,79 | 0,09% | 3.537,00 |
| 18.12.2024 | 22,93 | 22,95 | 22,77 | 22,77 | -0,77% | 8.937,00 |
| 17.12.2024 | 22,96 | 22,96 | 22,91 | 22,95 | -0,10% | 9.478,00 |
| 16.12.2024 | 22,99 | 23,01 | 22,96 | 22,97 | 0,11% | 8.880,00 |
| 13.12.2024 | 22,98 | 22,98 | 22,95 | 22,95 | -0,19% | 1.118,00 |
| 12.12.2024 | 23,08 | 23,10 | 22,99 | 22,99 | -0,48% | 18.380,00 |
| 11.12.2024 | 23,11 | 23,11 | 23,10 | 23,10 | -0,02% | 440,00 |
| 10.12.2024 | 23,10 | 23,11 | 23,10 | 23,11 | -0,01% | 1.003,00 |
| 09.12.2024 | 23,04 | 23,13 | 23,04 | 23,11 | 0,01% | 5.633,00 |
| 06.12.2024 | 23,09 | 23,11 | 23,09 | 23,11 | 0,00% | 376,00 |
| 05.12.2024 | 23,11 | 23,11 | 23,11 | 23,11 | 0,00% | 2.000,00 |
| 04.12.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,05% | 1.425,00 |
| 03.12.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 0,02% | 101,00 |
| 02.12.2024 | 23,09 | 23,12 | 23,09 | 23,11 | 0,01% | 1.505,00 |
| 27.11.2024 | 23,11 | 23,11 | 23,10 | 23,11 | 0,02% | 1.380,00 |
| 26.11.2024 | 23,11 | 23,12 | 23,11 | 23,11 | -0,06% | 2.834,00 |
| 25.11.2024 | 23,05 | 23,14 | 23,04 | 23,12 | 0,08% | 20.841,00 |
| 22.11.2024 | 23,03 | 23,10 | 23,03 | 23,10 | 0,26% | 4.205,00 |
| 20.11.2024 | 23,06 | 23,06 | 23,04 | 23,04 | -0,10% | 239,00 |
| 18.11.2024 | 23,02 | 23,07 | 23,02 | 23,07 | 0,01% | 205,00 |
| 15.11.2024 | 23,11 | 23,11 | 23,06 | 23,06 | 0,00% | 1.913,00 |
| 13.11.2024 | 23,07 | 23,08 | 23,06 | 23,06 | 0,12% | 501,00 |
| 12.11.2024 | 23,09 | 23,09 | 22,98 | 23,04 | -0,04% | 15.709,00 |
| 11.11.2024 | 23,09 | 23,09 | 23,05 | 23,05 | 0,03% | 206,00 |
| 08.11.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,01% | 10,00 |
| 07.11.2024 | 23,09 | 23,09 | 23,02 | 23,04 | -0,02% | 3.705,00 |
| 06.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,19% | 3,00 |
| 05.11.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -0,05% | 4,00 |
| 04.11.2024 | 23,14 | 23,16 | 23,10 | 23,10 | 0,05% | 3.742,00 |
| 01.11.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -0,03% | 15,00 |
| 31.10.2024 | 23,16 | 23,18 | 23,10 | 23,10 | -0,75% | 3.146,00 |
| 30.10.2024 | 23,29 | 23,34 | 23,27 | 23,27 | -0,17% | 717,00 |
| 29.10.2024 | 23,37 | 23,37 | 23,31 | 23,31 | 0,05% | 1.067,00 |
| 28.10.2024 | 23,35 | 23,36 | 23,30 | 23,30 | 0,29% | 1.944,00 |
| 25.10.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -0,18% | 100,00 |
| 24.10.2024 | 23,30 | 23,38 | 23,24 | 23,28 | 0,17% | 17.888,00 |
| 23.10.2024 | 23,33 | 23,33 | 23,24 | 23,24 | -0,74% | 1.115,00 |
| 22.10.2024 | 23,45 | 23,45 | 23,41 | 23,41 | 0,04% | 1.292,00 |
| 21.10.2024 | 23,41 | 23,41 | 23,40 | 23,40 | -0,37% | 1.113,00 |
| 18.10.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 0,34% | 71,00 |
| 17.10.2024 | 23,48 | 23,48 | 23,41 | 23,41 | 0,00% | 154,00 |
| 16.10.2024 | 23,42 | 23,42 | 23,41 | 23,41 | 0,43% | 1.511,00 |
| 15.10.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -0,83% | 36,00 |
| 14.10.2024 | 23,44 | 23,50 | 23,42 | 23,50 | 0,41% | 11.481,00 |
| 11.10.2024 | 23,45 | 23,45 | 23,41 | 23,41 | 0,51% | 201,00 |
| 10.10.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -0,05% | 11,00 |
| 09.10.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,46% | 2,00 |
| 08.10.2024 | 23,14 | 23,20 | 23,14 | 23,20 | 0,24% | 2.531,00 |
| 07.10.2024 | 23,18 | 23,18 | 23,13 | 23,14 | -0,55% | 7.472,00 |
| 04.10.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 0,81% | 34,00 |
| 03.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,23% | 1,00 |
| 02.10.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,22% | 3,00 |
| 01.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,34% | 91,00 |
| 27.09.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -0,07% | 6,00 |
| 26.09.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,20% | 13,00 |
| 25.09.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -0,13% | 2,00 |
| 24.09.2024 | 23,13 | 23,17 | 23,13 | 23,17 | 0,13% | 4.035,00 |
| 23.09.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,06% | 1,00 |
| 20.09.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -0,04% | 1,00 |
| 19.09.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,34% | 2,00 |
| 18.09.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,04% | 1,00 |
| 17.09.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,00% | 45,00 |
| 16.09.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,09% | 2,00 |
| 13.09.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 0,04% | 1,00 |
| 12.09.2024 | 22,97 | 23,03 | 22,97 | 23,03 | 0,26% | 1.024,00 |
| 11.09.2024 | 22,97 | 22,97 | 22,97 | 22,97 | 0,35% | 199,00 |
| 10.09.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 0,13% | 2,00 |
| 09.09.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,40% | 4,00 |
| 06.09.2024 | 22,92 | 22,92 | 22,77 | 22,77 | -0,58% | 999,00 |
| 05.09.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,18% | 28,00 |
| 04.09.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 0,14% | 88,00 |
| 03.09.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -1,00% | 74,00 |
| 30.08.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,39% | 28,00 |
| 29.08.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 0,02% | 11,00 |
| 28.08.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,19% | 2,00 |
| 27.08.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 0,09% | 64,00 |
| 26.08.2024 | 23,07 | 23,07 | 23,07 | 23,07 | -0,14% | 94,00 |
| 23.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,59% | 2,00 |
| 22.08.2024 | 22,97 | 22,97 | 22,97 | 22,97 | -0,54% | 180,00 |
| 21.08.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 0,26% | 25,00 |
| 20.08.2024 | 23,09 | 23,09 | 23,03 | 23,03 | -0,05% | 236,00 |
| 19.08.2024 | 22,99 | 23,07 | 22,98 | 23,04 | 0,53% | 939,00 |
| 16.08.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,17% | 4,00 |
| 15.08.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,68% | 13,00 |
| 14.08.2024 | 22,64 | 22,73 | 22,64 | 22,73 | 0,21% | 882,00 |
| 13.08.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,80% | 93,00 |
| 12.08.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,05% | 11,00 |
| 09.08.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 0,29% | 7,00 |
| 08.08.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,88% | 7,00 |
| 07.08.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,40% | 4,00 |
| 06.08.2024 | 22,44 | 22,44 | 22,34 | 22,34 | 0,36% | 2.612,00 |
| 05.08.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -1,18% | 28,00 |
| 02.08.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -0,68% | 2,00 |
| 01.08.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -0,91% | 253,00 |
| 31.07.2024 | 22,95 | 22,95 | 22,89 | 22,89 | 0,67% | 218,00 |
| 30.07.2024 | 22,73 | 22,73 | 22,73 | 22,73 | -0,07% | 25,00 |
| 29.07.2024 | 22,69 | 22,77 | 22,69 | 22,75 | -0,03% | 3.024,00 |
| 26.07.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,48% | 2,00 |
| 25.07.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,05% | 12,00 |