11,425€
-0,65%
Echtzeit-Aktienkurs HOFFMANN GR.CEM.TEC. 1,-
Bid:
Ask:
Aktienkurse zur HOFFMANN GR.CEM.TEC. 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,40 | 11,55 | 11,30 | 11,50 | 0,00% | 3.901,00 |
| 30.05.2024 | 11,60 | 11,60 | 11,40 | 11,50 | -0,86% | 4.055,00 |
| 29.05.2024 | 11,50 | 11,60 | 11,25 | 11,60 | 0,00% | 7.369,00 |
| 28.05.2024 | 11,80 | 11,80 | 11,50 | 11,60 | -1,69% | 4.047,00 |
| 27.05.2024 | 11,85 | 11,85 | 11,50 | 11,80 | -0,42% | 7.298,00 |
| 24.05.2024 | 11,55 | 11,85 | 11,45 | 11,85 | 3,04% | 6.603,00 |
| 23.05.2024 | 11,30 | 11,80 | 11,20 | 11,50 | 0,00% | 6.283,00 |
| 22.05.2024 | 11,70 | 11,70 | 11,40 | 11,50 | -1,71% | 2.325,00 |
| 21.05.2024 | 11,80 | 11,80 | 11,40 | 11,70 | 0,00% | 7.352,00 |
| 20.05.2024 | 11,80 | 11,80 | 11,60 | 11,70 | -0,85% | 3.982,00 |
| 17.05.2024 | 11,30 | 11,95 | 11,15 | 11,80 | 3,51% | 9.905,00 |
| 16.05.2024 | 11,50 | 11,50 | 11,15 | 11,40 | 0,00% | 3.991,00 |
| 15.05.2024 | 11,55 | 11,65 | 11,10 | 11,40 | -2,15% | 8.313,00 |
| 14.05.2024 | 11,80 | 11,90 | 11,45 | 11,65 | -0,85% | 8.533,00 |
| 13.05.2024 | 11,65 | 11,75 | 11,45 | 11,75 | 0,86% | 3.282,00 |
| 10.05.2024 | 11,70 | 11,75 | 11,50 | 11,65 | 0,43% | 3.922,00 |
| 09.05.2024 | 11,85 | 11,85 | 11,45 | 11,60 | -2,11% | 4.785,00 |
| 08.05.2024 | 11,35 | 11,85 | 11,30 | 11,85 | 5,33% | 5.892,00 |
| 07.05.2024 | 10,95 | 11,75 | 10,80 | 11,25 | 3,21% | 20.582,00 |
| 06.05.2024 | 11,20 | 11,20 | 10,70 | 10,90 | -0,91% | 9.097,00 |
| 03.05.2024 | 11,15 | 11,15 | 10,80 | 11,00 | 0,46% | 2.284,00 |
| 02.05.2024 | 11,00 | 11,35 | 10,75 | 10,95 | -3,52% | 8.535,00 |
| 30.04.2024 | 11,65 | 11,75 | 10,75 | 11,35 | -2,58% | 12.422,00 |
| 29.04.2024 | 11,85 | 12,50 | 11,45 | 11,65 | 1,30% | 24.408,00 |
| 26.04.2024 | 11,15 | 11,60 | 10,90 | 11,50 | 7,48% | 17.675,00 |
| 25.04.2024 | 10,35 | 10,70 | 10,30 | 10,70 | 4,39% | 19.532,00 |
| 24.04.2024 | 9,70 | 10,60 | 9,68 | 10,25 | 5,67% | 26.574,00 |
| 23.04.2024 | 9,70 | 9,90 | 9,42 | 9,70 | 0,00% | 12.982,00 |
| 22.04.2024 | 9,90 | 10,20 | 9,62 | 9,70 | -0,82% | 17.189,00 |
| 19.04.2024 | 9,66 | 9,92 | 9,32 | 9,78 | 2,30% | 20.584,00 |
| 18.04.2024 | 9,46 | 9,70 | 9,22 | 9,56 | 5,52% | 26.821,00 |
| 17.04.2024 | 9,20 | 9,36 | 9,00 | 9,06 | -0,44% | 12.207,00 |
| 16.04.2024 | 9,60 | 9,74 | 8,96 | 9,10 | -7,14% | 48.183,00 |
| 15.04.2024 | 9,10 | 9,80 | 8,82 | 9,80 | 6,06% | 41.536,00 |
| 12.04.2024 | 9,88 | 10,00 | 9,24 | 9,24 | -6,48% | 34.731,00 |
| 11.04.2024 | 10,65 | 10,80 | 9,76 | 9,88 | -7,23% | 31.585,00 |
| 10.04.2024 | 11,45 | 11,45 | 10,15 | 10,65 | -6,99% | 53.543,00 |
| 09.04.2024 | 11,55 | 11,65 | 11,35 | 11,45 | -1,72% | 12.244,00 |
| 08.04.2024 | 12,80 | 12,90 | 11,55 | 11,65 | -10,73% | 23.356,00 |
| 05.04.2024 | 13,10 | 13,10 | 12,05 | 13,05 | -1,14% | 16.056,00 |
| 04.04.2024 | 12,20 | 13,50 | 12,20 | 13,20 | 9,09% | 26.649,00 |
| 03.04.2024 | 12,00 | 12,30 | 11,80 | 12,10 | 0,83% | 13.751,00 |
| 02.04.2024 | 11,50 | 12,00 | 11,30 | 12,00 | 6,19% | 23.622,00 |
| 28.03.2024 | 11,50 | 11,50 | 11,20 | 11,30 | 0,00% | 13.915,00 |
| 27.03.2024 | 11,00 | 11,50 | 10,80 | 11,30 | 1,07% | 18.289,00 |
| 26.03.2024 | 10,86 | 11,30 | 10,74 | 11,18 | 4,49% | 24.594,00 |
| 25.03.2024 | 10,26 | 10,70 | 10,26 | 10,70 | 6,79% | 31.231,00 |
| 22.03.2024 | 10,00 | 10,20 | 9,95 | 10,02 | 0,20% | 3.630,00 |
| 21.03.2024 | 9,82 | 10,20 | 9,82 | 10,00 | 1,01% | 9.270,00 |
| 20.03.2024 | 9,90 | 10,20 | 9,60 | 9,90 | 0,00% | 13.899,00 |
| 19.03.2024 | 9,45 | 9,90 | 9,32 | 9,90 | 6,22% | 24.043,00 |
| 18.03.2024 | 9,30 | 9,49 | 8,85 | 9,32 | 3,67% | 13.745,00 |
| 15.03.2024 | 8,75 | 9,00 | 8,75 | 8,99 | 1,58% | 7.278,00 |
| 14.03.2024 | 8,90 | 8,99 | 8,80 | 8,85 | -0,56% | 1.686,00 |
| 13.03.2024 | 8,70 | 9,00 | 8,66 | 8,90 | 2,65% | 8.578,00 |
| 12.03.2024 | 8,76 | 8,86 | 8,67 | 8,67 | -1,03% | 3.910,00 |
| 11.03.2024 | 8,90 | 9,00 | 8,61 | 8,76 | -1,57% | 19.244,00 |
| 08.03.2024 | 8,91 | 9,02 | 8,78 | 8,90 | -1,33% | 9.352,00 |
| 07.03.2024 | 9,00 | 9,10 | 8,91 | 9,02 | 1,23% | 2.406,00 |
| 06.03.2024 | 9,00 | 9,10 | 8,90 | 8,91 | -2,09% | 5.494,00 |
| 05.03.2024 | 9,17 | 9,17 | 9,05 | 9,10 | 0,00% | 460,00 |
| 04.03.2024 | 9,20 | 9,20 | 9,00 | 9,10 | -1,09% | 3.957,00 |
| 01.03.2024 | 9,35 | 9,35 | 9,10 | 9,20 | -0,54% | 2.985,00 |
| 29.02.2024 | 9,27 | 9,30 | 9,13 | 9,25 | -0,54% | 5.024,00 |
| 28.02.2024 | 9,20 | 9,30 | 9,03 | 9,30 | 1,20% | 3.572,00 |
| 27.02.2024 | 9,26 | 9,30 | 9,00 | 9,19 | -0,54% | 9.293,00 |
| 26.02.2024 | 9,19 | 9,26 | 9,07 | 9,24 | 1,43% | 20.381,00 |
| 23.02.2024 | 9,02 | 9,20 | 9,01 | 9,11 | 0,11% | 9.172,00 |
| 22.02.2024 | 9,10 | 9,14 | 8,80 | 9,10 | 0,00% | 7.937,00 |
| 21.02.2024 | 9,10 | 9,10 | 8,90 | 9,10 | 1,11% | 3.738,00 |
| 20.02.2024 | 9,14 | 9,14 | 8,91 | 9,00 | -1,53% | 4.543,00 |
| 19.02.2024 | 9,60 | 9,60 | 8,75 | 9,14 | -5,97% | 24.927,00 |
| 16.02.2024 | 9,90 | 9,90 | 9,60 | 9,72 | -1,32% | 3.933,00 |
| 15.02.2024 | 9,90 | 10,00 | 9,61 | 9,85 | -0,51% | 16.858,00 |
| 14.02.2024 | 9,64 | 10,00 | 9,56 | 9,90 | 2,70% | 17.599,00 |
| 13.02.2024 | 9,72 | 9,80 | 9,48 | 9,64 | -2,13% | 7.554,00 |
| 12.02.2024 | 10,20 | 10,26 | 9,64 | 9,85 | -3,43% | 11.617,00 |
| 09.02.2024 | 10,50 | 10,60 | 10,10 | 10,20 | -2,86% | 9.502,00 |
| 08.02.2024 | 10,24 | 10,50 | 10,22 | 10,50 | 2,54% | 11.552,00 |
| 07.02.2024 | 9,90 | 10,24 | 9,88 | 10,24 | 5,57% | 21.370,00 |
| 06.02.2024 | 9,43 | 9,90 | 9,43 | 9,70 | 2,11% | 5.687,00 |
| 05.02.2024 | 9,55 | 9,75 | 9,43 | 9,50 | -2,06% | 6.171,00 |
| 02.02.2024 | 9,74 | 9,74 | 9,60 | 9,70 | 0,52% | 2.286,00 |
| 01.02.2024 | 9,80 | 9,80 | 9,50 | 9,65 | -1,53% | 3.497,00 |
| 31.01.2024 | 9,70 | 9,80 | 9,54 | 9,80 | 2,08% | 5.516,00 |
| 30.01.2024 | 9,30 | 9,62 | 9,15 | 9,60 | 7,99% | 16.865,00 |
| 29.01.2024 | 8,65 | 9,04 | 8,65 | 8,89 | 1,72% | 4.094,00 |
| 26.01.2024 | 8,71 | 8,74 | 8,60 | 8,74 | -0,68% | 9.415,00 |
| 25.01.2024 | 8,90 | 8,90 | 8,76 | 8,80 | -2,11% | 4.999,00 |
| 24.01.2024 | 9,15 | 9,15 | 8,85 | 8,99 | -0,99% | 6.746,00 |
| 23.01.2024 | 9,25 | 9,25 | 8,95 | 9,08 | -1,84% | 4.061,00 |
| 22.01.2024 | 9,33 | 9,49 | 8,98 | 9,25 | -3,95% | 7.852,00 |
| 19.01.2024 | 9,49 | 9,86 | 9,30 | 9,63 | 2,56% | 14.231,00 |
| 18.01.2024 | 8,40 | 9,45 | 8,40 | 9,39 | 10,47% | 17.330,00 |
| 17.01.2024 | 8,63 | 8,68 | 8,50 | 8,50 | -0,35% | 5.419,00 |
| 16.01.2024 | 8,32 | 8,70 | 8,32 | 8,53 | 3,27% | 14.524,00 |
| 15.01.2024 | 8,15 | 8,45 | 8,09 | 8,26 | 1,72% | 6.746,00 |
| 12.01.2024 | 8,17 | 8,26 | 8,11 | 8,12 | -0,61% | 2.019,00 |
| 11.01.2024 | 8,45 | 8,45 | 8,17 | 8,17 | -3,31% | 6.384,00 |
| 10.01.2024 | 8,26 | 8,45 | 8,20 | 8,45 | 2,30% | 10.971,00 |