Echtzeit-Aktienkurs HFF
Bid:
Ask:
Aktienkurse zur HFF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,99 | 19,99 | 19,90 | 19,90 | -0,70% | 1.214,00 |
| 12.03.2025 | 20,05 | 20,06 | 19,97 | 20,04 | -0,10% | 10.604,00 |
| 11.03.2025 | 20,03 | 20,06 | 20,03 | 20,06 | -0,97% | 8.243,00 |
| 28.02.2025 | 20,21 | 20,26 | 20,21 | 20,26 | 0,21% | 187,00 |
| 27.02.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,21% | 7.831,00 |
| 26.02.2025 | 20,22 | 20,26 | 20,22 | 20,26 | -0,27% | 1.211,00 |
| 25.02.2025 | 20,24 | 20,34 | 20,21 | 20,31 | -0,02% | 1.789,00 |
| 24.02.2025 | 20,34 | 20,40 | 20,32 | 20,32 | -0,32% | 1.450,00 |
| 21.02.2025 | 20,51 | 20,51 | 20,38 | 20,38 | -0,84% | 1.451,00 |
| 20.02.2025 | 20,51 | 20,58 | 20,51 | 20,56 | -0,22% | 8.535,00 |
| 19.02.2025 | 20,54 | 20,60 | 20,54 | 20,60 | 0,27% | 991,00 |
| 18.02.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,39% | 173,00 |
| 11.02.2025 | 20,40 | 20,47 | 20,40 | 20,47 | -0,02% | 485,00 |
| 10.02.2025 | 20,46 | 20,47 | 20,46 | 20,47 | 0,10% | 128,00 |
| 07.02.2025 | 20,49 | 20,49 | 20,44 | 20,45 | -0,20% | 4.590,00 |
| 06.02.2025 | 20,50 | 20,52 | 20,49 | 20,49 | 0,12% | 6.886,00 |
| 05.02.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -0,07% | 2.024,00 |
| 03.02.2025 | 20,44 | 20,48 | 20,43 | 20,48 | -0,32% | 329,00 |
| 31.01.2025 | 20,57 | 20,59 | 20,55 | 20,55 | 0,04% | 4.489,00 |
| 30.01.2025 | 20,55 | 20,55 | 20,52 | 20,54 | 0,08% | 1.252,00 |
| 29.01.2025 | 20,51 | 20,52 | 20,50 | 20,52 | 0,19% | 4.354,00 |
| 27.01.2025 | 20,53 | 20,53 | 20,48 | 20,48 | -0,31% | 4.960,00 |
| 24.01.2025 | 20,57 | 20,57 | 20,55 | 20,55 | -0,09% | 618,00 |
| 23.01.2025 | 20,55 | 20,56 | 20,55 | 20,56 | 0,16% | 196,00 |
| 22.01.2025 | 20,52 | 20,53 | 20,52 | 20,53 | 0,16% | 11.803,00 |
| 21.01.2025 | 20,52 | 20,53 | 20,50 | 20,50 | 0,17% | 2.795,00 |
| 17.01.2025 | 20,46 | 20,47 | 20,46 | 20,47 | 0,21% | 9.710,00 |
| 16.01.2025 | 20,43 | 20,44 | 20,42 | 20,42 | -0,04% | 2.863,00 |
| 15.01.2025 | 20,43 | 20,43 | 20,43 | 20,43 | 0,57% | 1.852,00 |
| 14.01.2025 | 20,36 | 20,36 | 20,29 | 20,31 | 0,17% | 867,00 |
| 13.01.2025 | 20,29 | 20,29 | 20,25 | 20,28 | 0,10% | 8.435,00 |
| 10.01.2025 | 20,32 | 20,32 | 20,26 | 20,26 | -0,64% | 2.878,00 |
| 07.01.2025 | 20,40 | 20,40 | 20,39 | 20,39 | -0,29% | 239,00 |
| 06.01.2025 | 20,52 | 20,52 | 20,45 | 20,45 | 0,19% | 641,00 |
| 03.01.2025 | 20,38 | 20,41 | 20,37 | 20,41 | 0,35% | 4.445,00 |
| 02.01.2025 | 20,38 | 20,40 | 20,34 | 20,34 | -0,20% | 6.591,00 |
| 31.12.2024 | 20,38 | 20,39 | 20,37 | 20,38 | -0,23% | 3.826,00 |
| 30.12.2024 | 20,42 | 20,46 | 20,42 | 20,43 | -0,57% | 2.735,00 |
| 27.12.2024 | 20,46 | 20,54 | 20,46 | 20,54 | -0,53% | 539,00 |
| 26.12.2024 | 20,56 | 20,65 | 20,56 | 20,65 | 0,51% | 92.300,00 |
| 24.12.2024 | 20,50 | 20,55 | 20,50 | 20,55 | -0,40% | 313,00 |
| 23.12.2024 | 20,37 | 20,63 | 20,37 | 20,63 | -9,72% | 2.225,00 |
| 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 |