Echtzeit-Aktienkurs HFF
Bid:
Ask:
Aktienkurse zur HFF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,77 | 21,78 | 21,77 | 21,78 | -0,31% | 5.823,00 |
| 06.05.2026 | 21,81 | 21,86 | 21,81 | 21,85 | 0,57% | 1.242,00 |
| 05.05.2026 | 21,68 | 21,72 | 21,68 | 21,72 | 0,65% | 205,00 |
| 04.05.2026 | 21,59 | 21,60 | 21,58 | 21,58 | -0,69% | 2.948,00 |
| 01.05.2026 | 21,80 | 21,80 | 21,73 | 21,73 | -0,18% | 7.107,00 |
| 30.04.2026 | 21,66 | 21,77 | 21,66 | 21,77 | 1,23% | 262,00 |
| 29.04.2026 | 21,48 | 21,51 | 21,47 | 21,51 | -0,06% | 1.518,00 |
| 28.04.2026 | 21,50 | 21,52 | 21,49 | 21,52 | 0,03% | 402,00 |
| 27.04.2026 | 21,54 | 21,54 | 21,49 | 21,51 | -0,09% | 657,00 |
| 24.04.2026 | 21,51 | 21,53 | 21,51 | 21,53 | -0,13% | 181,00 |
| 23.04.2026 | 21,56 | 21,56 | 21,45 | 21,56 | 0,02% | 406,00 |
| 20.04.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -0,11% | 1.126,00 |
| 17.04.2026 | 21,52 | 21,58 | 21,52 | 21,58 | 0,62% | 2.598,00 |
| 16.04.2026 | 21,44 | 21,45 | 21,39 | 21,45 | 0,16% | 1.852,00 |
| 13.04.2026 | 21,26 | 21,41 | 21,26 | 21,41 | 0,36% | 2.180,00 |
| 10.04.2026 | 21,34 | 21,34 | 21,33 | 21,33 | -0,06% | 608,00 |
| 09.04.2026 | 21,33 | 21,36 | 21,33 | 21,35 | 0,09% | 671,00 |
| 08.04.2026 | 21,33 | 21,34 | 21,33 | 21,33 | 0,80% | 781,00 |
| 07.04.2026 | 21,13 | 21,16 | 21,13 | 21,16 | 0,00% | 300,00 |
| 06.04.2026 | 21,16 | 21,16 | 21,12 | 21,16 | 0,13% | 5.313,00 |
| 02.04.2026 | 21,13 | 21,14 | 21,13 | 21,13 | -0,01% | 1.307,00 |
| 01.04.2026 | 21,14 | 21,16 | 21,13 | 21,13 | 0,22% | 308,00 |
| 31.03.2026 | 21,00 | 21,08 | 21,00 | 21,08 | 0,68% | 606,00 |
| 30.03.2026 | 20,98 | 20,98 | 20,93 | 20,94 | -0,07% | 425,00 |
| 27.03.2026 | 21,00 | 21,00 | 20,96 | 20,96 | -0,33% | 625,00 |
| 26.03.2026 | 21,04 | 21,05 | 21,03 | 21,03 | -0,48% | 242,00 |
| 25.03.2026 | 21,16 | 21,16 | 21,13 | 21,13 | 0,20% | 398,00 |
| 24.03.2026 | 21,10 | 21,12 | 21,09 | 21,09 | -0,12% | 243,00 |
| 23.03.2026 | 21,14 | 21,15 | 21,11 | 21,11 | 0,39% | 453,00 |
| 20.03.2026 | 21,10 | 21,10 | 21,03 | 21,03 | -0,64% | 2.631,00 |
| 19.03.2026 | 21,13 | 21,18 | 21,13 | 21,17 | -0,56% | 1.461,00 |
| 16.03.2026 | 21,26 | 21,29 | 21,26 | 21,29 | -0,28% | 2.366,00 |
| 11.03.2026 | 21,33 | 21,35 | 21,33 | 21,35 | -0,05% | 123,00 |
| 10.03.2026 | 21,37 | 21,37 | 21,36 | 21,36 | 0,00% | 1,00 |
| 09.03.2026 | 21,26 | 21,36 | 21,26 | 21,36 | 0,14% | 1,00 |
| 06.03.2026 | 21,32 | 21,33 | 21,32 | 21,33 | -0,27% | 1,00 |
| 04.03.2026 | 21,37 | 21,38 | 21,37 | 21,38 | 0,08% | 1,00 |
| 03.03.2026 | 21,29 | 21,37 | 21,29 | 21,37 | -0,37% | 1,00 |
| 24.02.2026 | 21,42 | 21,45 | 21,42 | 21,45 | 0,21% | 1,00 |
| 23.02.2026 | 21,41 | 21,41 | 21,39 | 21,40 | -0,16% | 1,00 |
| 20.02.2026 | 21,42 | 21,44 | 21,41 | 21,44 | 0,19% | 3.245,00 |
| 18.02.2026 | 21,30 | 21,42 | 21,30 | 21,40 | 0,19% | 581,00 |
| 17.02.2026 | 21,34 | 21,39 | 21,34 | 21,36 | -0,09% | 491,00 |
| 13.02.2026 | 21,38 | 21,39 | 21,38 | 21,38 | 0,14% | 210,00 |
| 12.02.2026 | 21,42 | 21,42 | 21,35 | 21,35 | -0,37% | 1.211,00 |
| 11.02.2026 | 21,42 | 21,43 | 21,40 | 21,43 | 0,09% | 493,00 |
| 10.02.2026 | 21,42 | 21,42 | 21,41 | 21,41 | -0,05% | 1.933,00 |
| 09.02.2026 | 21,42 | 21,44 | 21,42 | 21,42 | 0,28% | 282,00 |
| 06.02.2026 | 21,32 | 21,36 | 21,29 | 21,36 | 0,60% | 474,00 |
| 05.02.2026 | 21,25 | 21,28 | 21,19 | 21,23 | -0,73% | 3.223,00 |
| 04.02.2026 | 21,41 | 21,41 | 21,34 | 21,38 | -0,14% | 2.687,00 |
| 03.02.2026 | 21,44 | 21,44 | 21,37 | 21,42 | 0,02% | 565,00 |
| 30.01.2026 | 21,46 | 21,46 | 21,41 | 21,41 | -0,97% | 364,00 |
| 29.01.2026 | 21,49 | 21,62 | 21,49 | 21,62 | 0,02% | 347,00 |
| 28.01.2026 | 21,59 | 21,62 | 21,58 | 21,62 | 0,23% | 3.871,00 |
| 27.01.2026 | 21,53 | 21,57 | 21,53 | 21,57 | 0,68% | 533,00 |
| 23.01.2026 | 21,40 | 21,42 | 21,40 | 21,42 | 0,11% | 358,00 |
| 22.01.2026 | 21,37 | 21,40 | 21,37 | 21,40 | 0,28% | 380,00 |
| 21.01.2026 | 21,26 | 21,34 | 21,23 | 21,34 | 0,73% | 1.616,00 |
| 20.01.2026 | 21,25 | 21,25 | 21,18 | 21,18 | -0,67% | 1.448,00 |
| 16.01.2026 | 21,31 | 21,33 | 21,31 | 21,32 | 0,03% | 1.303,00 |
| 15.01.2026 | 21,36 | 21,36 | 21,31 | 21,32 | 0,02% | 3.635,00 |
| 14.01.2026 | 21,28 | 21,31 | 21,28 | 21,31 | 0,02% | 1.568,00 |
| 13.01.2026 | 21,31 | 21,32 | 21,30 | 21,31 | -0,16% | 1.539,00 |
| 12.01.2026 | 21,31 | 21,34 | 21,31 | 21,34 | 0,25% | 553,00 |
| 09.01.2026 | 21,25 | 21,29 | 21,25 | 21,29 | 0,36% | 526,00 |
| 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 |