1,563€
6,15%
Echtzeit-Aktienkurs HOCHDORF Holding AG
Bid:
Ask:
Aktienkurse zur HOCHDORF Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 5,64% | - |
| 15.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 14.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 13.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,21% | - |
| 10.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 09.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | - |
| 08.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | - |
| 07.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,19% | - |
| 06.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | - |
| 03.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,03% | - |
| 02.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,40% | - |
| 01.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | - |
| 30.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | - |
| 29.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,25% | 15,00 |
| 26.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | - |
| 25.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | - |
| 24.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,19% | - |
| 23.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 22.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,49% | - |
| 19.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,02% | - |
| 18.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,36% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,12% | - |
| 16.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -8,34% | - |
| 15.09.2025 | 1,64 | 1,80 | 1,62 | 1,80 | 2,01% | 60,00 |
| 12.09.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 2,77% | - |
| 11.09.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -0,72% | - |
| 10.09.2025 | 1,75 | 1,77 | 1,65 | 1,73 | -1,43% | - |
| 09.09.2025 | 1,74 | 1,80 | 1,74 | 1,75 | -0,85% | - |
| 08.09.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 4,12% | - |
| 05.09.2025 | 1,70 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 04.09.2025 | 1,68 | 1,71 | 1,68 | 1,69 | 0,60% | - |
| 03.09.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 1,51% | - |
| 02.09.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -1,49% | - |
| 01.09.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -0,89% | - |
| 29.08.2025 | 1,72 | 1,73 | 1,68 | 1,69 | -1,46% | - |
| 28.08.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | - |
| 27.08.2025 | 1,73 | 1,73 | 1,71 | 1,72 | -1,15% | - |
| 26.08.2025 | 1,75 | 1,76 | 1,58 | 1,74 | 0,14% | - |
| 25.08.2025 | 1,72 | 1,79 | 1,72 | 1,74 | 9,46% | - |
| 22.08.2025 | 1,67 | 1,71 | 1,58 | 1,59 | -7,85% | - |
| 21.08.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | - |
| 20.08.2025 | 1,67 | 1,71 | 1,67 | 1,67 | 0,30% | - |
| 19.08.2025 | 1,67 | 1,71 | 1,67 | 1,67 | 0,00% | - |
| 18.08.2025 | 1,66 | 1,72 | 1,66 | 1,67 | -2,35% | - |
| 15.08.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 0,00% | - |
| 14.08.2025 | 1,68 | 1,72 | 1,68 | 1,71 | -0,58% | - |
| 13.08.2025 | 1,66 | 1,76 | 1,66 | 1,72 | 0,59% | - |
| 12.08.2025 | 1,67 | 1,73 | 1,67 | 1,71 | 14,05% | - |
| 11.08.2025 | 1,62 | 1,66 | 1,50 | 1,50 | -7,43% | - |
| 08.08.2025 | 1,67 | 1,72 | 1,62 | 1,62 | -5,56% | - |
| 07.08.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,70% | - |
| 06.08.2025 | 1,68 | 1,72 | 1,67 | 1,67 | -0,60% | - |
| 05.08.2025 | 1,68 | 1,72 | 1,68 | 1,68 | 0,00% | - |
| 04.08.2025 | 1,69 | 1,72 | 1,68 | 1,68 | -1,18% | - |
| 01.08.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -1,45% | - |
| 31.07.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,29% | - |
| 30.07.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 0,00% | - |
| 29.07.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 0,29% | - |
| 28.07.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 2,70% | - |
| 25.07.2025 | 1,65 | 1,71 | 1,65 | 1,67 | -1,77% | - |
| 24.07.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 23.07.2025 | 1,68 | 1,73 | 1,68 | 1,68 | -0,30% | - |
| 22.07.2025 | 1,64 | 1,72 | 1,64 | 1,68 | 2,44% | - |
| 21.07.2025 | 1,65 | 1,69 | 1,64 | 1,64 | -2,67% | - |
| 18.07.2025 | 1,66 | 1,69 | 1,66 | 1,69 | -0,59% | - |
| 17.07.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 1,50% | - |
| 16.07.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 2,14% | - |
| 15.07.2025 | 1,62 | 1,64 | 1,58 | 1,64 | -1,21% | - |
| 14.07.2025 | 1,58 | 1,66 | 1,58 | 1,66 | 2,16% | - |
| 11.07.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 0,31% | - |
| 10.07.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 3,86% | - |
| 09.07.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,65% | - |
| 08.07.2025 | 1,54 | 1,57 | 1,54 | 1,55 | -2,52% | - |
| 07.07.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 0,63% | - |
| 04.07.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -3,08% | - |
| 03.07.2025 | 1,54 | 1,63 | 1,54 | 1,63 | 3,17% | - |
| 02.07.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 1,29% | - |
| 01.07.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,96% | - |
| 30.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 27.06.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -3,99% | - |
| 26.06.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 0,62% | - |
| 25.06.2025 | 1,53 | 1,62 | 1,53 | 1,62 | 0,00% | - |
| 24.06.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 0,62% | - |
| 23.06.2025 | 1,55 | 1,61 | 1,55 | 1,61 | 4,21% | - |
| 20.06.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 19.06.2025 | 1,62 | 1,67 | 1,58 | 1,58 | -2,48% | - |
| 18.06.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -0,62% | - |
| 17.06.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 5,52% | - |
| 16.06.2025 | 1,68 | 1,68 | 1,54 | 1,54 | -8,06% | - |
| 13.06.2025 | 1,53 | 1,68 | 1,53 | 1,68 | 10,56% | - |
| 12.06.2025 | 1,35 | 1,52 | 1,35 | 1,52 | 13,06% | - |
| 11.06.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -0,37% | - |
| 10.06.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -0,37% | - |
| 09.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 06.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.06.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -3,47% | - |
| 04.06.2025 | 1,44 | 1,44 | 1,42 | 1,44 | -2,37% | - |
| 03.06.2025 | 1,40 | 1,48 | 1,39 | 1,48 | 5,36% | - |
| 02.06.2025 | 1,36 | 1,46 | 1,36 | 1,40 | 3,32% | - |
| 30.05.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -1,81% | - |