Echtzeit-Aktienkurs HFF
Bid:
Ask:
Aktienkurse zur HFF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 20,40 | 20,44 | 20,40 | 20,44 | 0,04% | 321,00 |
| 30.06.2025 | 20,37 | 20,43 | 20,36 | 20,43 | 0,40% | 11.552,00 |
| 27.06.2025 | 20,35 | 20,36 | 20,35 | 20,35 | 0,20% | 288,00 |
| 26.06.2025 | 20,31 | 20,33 | 20,31 | 20,31 | 0,66% | 317,00 |
| 25.06.2025 | 20,19 | 20,83 | 20,17 | 20,17 | 0,52% | 724,00 |
| 23.06.2025 | 19,99 | 20,08 | 19,93 | 20,07 | 0,52% | 3.172,00 |
| 20.06.2025 | 20,02 | 20,59 | 19,97 | 19,97 | -0,12% | 2.545,00 |
| 18.06.2025 | 20,00 | 20,03 | 19,99 | 19,99 | -0,01% | 271,00 |
| 17.06.2025 | 20,03 | 20,03 | 19,99 | 19,99 | -0,65% | 486,00 |
| 12.06.2025 | 20,10 | 20,12 | 20,10 | 20,12 | 0,23% | 116,00 |
| 11.06.2025 | 20,12 | 20,12 | 20,08 | 20,08 | -0,13% | 331,00 |
| 10.06.2025 | 20,09 | 20,11 | 20,09 | 20,10 | 0,37% | 203,00 |
| 06.06.2025 | 20,00 | 20,04 | 20,00 | 20,03 | 0,32% | 1.003,00 |
| 05.06.2025 | 20,00 | 20,00 | 19,97 | 19,97 | 0,00% | 304,00 |
| 03.06.2025 | 19,95 | 19,98 | 19,95 | 19,97 | 0,27% | 610,00 |
| 30.05.2025 | 19,88 | 19,91 | 19,88 | 19,91 | -0,30% | 527,00 |
| 29.05.2025 | 20,01 | 20,01 | 19,93 | 19,97 | -0,19% | 3.216,00 |
| 28.05.2025 | 19,97 | 20,01 | 19,97 | 20,01 | 0,06% | 302,00 |
| 27.05.2025 | 20,01 | 20,01 | 20,00 | 20,00 | -0,38% | 1.321,00 |
| 23.05.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,18% | 229,00 |
| 22.05.2025 | 20,00 | 20,03 | 20,00 | 20,03 | 0,03% | 1.207,00 |
| 21.05.2025 | 20,03 | 20,05 | 20,03 | 20,03 | 0,25% | 221,00 |
| 20.05.2025 | 19,98 | 20,00 | 19,98 | 19,98 | 0,07% | 207,00 |
| 19.05.2025 | 19,97 | 19,98 | 19,96 | 19,96 | 0,00% | 410,00 |
| 16.05.2025 | 19,96 | 19,97 | 19,95 | 19,97 | -0,10% | 1.803,00 |
| 15.05.2025 | 19,98 | 20,01 | 19,98 | 19,98 | -0,03% | 239,00 |
| 14.05.2025 | 20,00 | 20,01 | 19,99 | 19,99 | -0,17% | 206,00 |
| 12.05.2025 | 20,01 | 20,03 | 20,01 | 20,03 | -0,69% | 347,00 |
| 09.05.2025 | 20,17 | 20,19 | 20,17 | 20,17 | 0,05% | 214,00 |
| 08.05.2025 | 20,17 | 20,17 | 20,13 | 20,16 | -0,15% | 713,00 |
| 07.05.2025 | 20,21 | 20,23 | 20,16 | 20,19 | 0,10% | 11.936,00 |
| 05.05.2025 | 20,19 | 20,19 | 20,17 | 20,17 | 0,15% | 139,00 |
| 02.05.2025 | 20,11 | 20,13 | 20,11 | 20,13 | -0,25% | 203,00 |
| 28.04.2025 | 20,20 | 20,20 | 20,16 | 20,19 | 0,05% | 1.578,00 |
| 25.04.2025 | 20,15 | 20,18 | 20,15 | 20,18 | -0,05% | 2.292,00 |
| 24.04.2025 | 20,20 | 20,20 | 20,19 | 20,19 | -0,05% | 213,00 |
| 23.04.2025 | 20,20 | 20,22 | 20,19 | 20,20 | 0,01% | 1.165,00 |
| 15.04.2025 | 20,19 | 20,22 | 20,19 | 20,19 | 0,06% | 204,00 |
| 14.04.2025 | 20,10 | 20,19 | 20,10 | 20,18 | -0,10% | 911,00 |
| 09.04.2025 | 20,34 | 20,41 | 20,20 | 20,20 | -1,59% | 2.123,00 |
| 08.04.2025 | 20,31 | 20,53 | 20,30 | 20,53 | 0,24% | 4.390,00 |
| 07.04.2025 | 20,56 | 20,58 | 20,47 | 20,48 | 0,09% | 3.626,00 |
| 04.04.2025 | 20,41 | 20,46 | 20,41 | 20,46 | 0,79% | 4.707,00 |
| 03.04.2025 | 20,32 | 20,32 | 20,30 | 20,30 | 0,33% | 1.266,00 |
| 02.04.2025 | 20,25 | 20,25 | 20,24 | 20,24 | -0,07% | 1.004,00 |
| 31.03.2025 | 20,27 | 20,27 | 20,25 | 20,25 | -0,02% | 413,00 |
| 28.03.2025 | 20,25 | 20,26 | 20,25 | 20,26 | 0,13% | 1.751,00 |
| 26.03.2025 | 20,29 | 20,29 | 20,21 | 20,23 | -0,40% | 319,00 |
| 25.03.2025 | 20,30 | 20,31 | 20,30 | 20,31 | -0,05% | 305,00 |
| 24.03.2025 | 20,29 | 20,32 | 20,27 | 20,32 | 0,84% | 9.573,00 |
| 21.03.2025 | 20,09 | 20,15 | 20,07 | 20,15 | -0,04% | 404,00 |
| 20.03.2025 | 20,20 | 20,20 | 20,14 | 20,16 | -0,12% | 205,00 |
| 19.03.2025 | 20,15 | 20,19 | 20,15 | 20,19 | 0,54% | 205,00 |
| 18.03.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,56% | 173,00 |
| 17.03.2025 | 20,13 | 20,19 | 20,13 | 20,19 | 0,41% | 217,00 |