294,900€
-3,63%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 306,20 | 306,50 | 291,70 | 294,90 | -3,63% | 279,00 |
| 30.05.2024 | 297,90 | 310,00 | 296,20 | 306,00 | 3,00% | 563,00 |
| 29.05.2024 | 327,40 | 327,40 | 296,20 | 297,10 | -9,25% | 1.483,00 |
| 28.05.2024 | 343,30 | 348,70 | 325,30 | 327,40 | -4,63% | 1.523,00 |
| 27.05.2024 | 334,70 | 344,50 | 328,70 | 343,30 | 2,57% | 130,00 |
| 24.05.2024 | 316,70 | 334,90 | 312,80 | 334,70 | 5,68% | 80,00 |
| 23.05.2024 | 317,20 | 323,70 | 314,50 | 316,70 | -0,16% | 120,00 |
| 22.05.2024 | 318,90 | 322,50 | 312,00 | 317,20 | -0,53% | 104,00 |
| 21.05.2024 | 316,40 | 320,20 | 313,90 | 318,90 | 0,79% | 71,00 |
| 20.05.2024 | 301,90 | 316,70 | 301,90 | 316,40 | 4,80% | 295,00 |
| 17.05.2024 | 299,90 | 304,60 | 297,00 | 301,90 | 0,67% | 200,00 |
| 16.05.2024 | 296,40 | 304,00 | 293,60 | 299,90 | 1,18% | 150,00 |
| 15.05.2024 | 285,80 | 297,50 | 285,50 | 296,40 | 3,71% | 215,00 |
| 14.05.2024 | 282,30 | 290,00 | 279,50 | 285,80 | 1,24% | 104,00 |
| 13.05.2024 | 288,20 | 289,30 | 277,90 | 282,30 | -1,98% | 17,00 |
| 10.05.2024 | 289,20 | 292,70 | 287,10 | 288,00 | -0,48% | 170,00 |
| 09.05.2024 | 283,90 | 289,60 | 283,80 | 289,40 | 1,72% | 19,00 |
| 08.05.2024 | 284,50 | 286,40 | 272,30 | 284,50 | -0,07% | 119,00 |
| 07.05.2024 | 271,10 | 285,10 | 268,10 | 284,70 | 5,02% | 246,00 |
| 06.05.2024 | 257,30 | 271,30 | 257,10 | 271,10 | 5,36% | 160,00 |
| 03.05.2024 | 251,00 | 258,50 | 250,20 | 257,30 | 2,35% | 15,00 |
| 02.05.2024 | 248,40 | 251,60 | 247,00 | 251,40 | 1,37% | 30,00 |
| 30.04.2024 | 249,00 | 250,20 | 245,20 | 248,00 | -0,40% | 30,00 |
| 29.04.2024 | 249,70 | 251,40 | 244,80 | 249,00 | -0,28% | 20,00 |
| 26.04.2024 | 242,40 | 250,80 | 242,40 | 249,70 | 2,42% | 150,00 |
| 25.04.2024 | 252,80 | 252,80 | 241,00 | 243,80 | -3,25% | 134,00 |
| 24.04.2024 | 252,60 | 255,30 | 249,00 | 252,00 | -0,32% | 123,00 |
| 23.04.2024 | 239,20 | 254,70 | 235,50 | 252,80 | 5,69% | 448,00 |
| 22.04.2024 | 228,60 | 240,60 | 225,70 | 239,20 | 5,28% | 318,00 |
| 19.04.2024 | 230,00 | 230,00 | 221,30 | 227,20 | -1,22% | 19,00 |
| 18.04.2024 | 227,80 | 233,90 | 224,40 | 230,00 | 0,97% | 190,00 |
| 17.04.2024 | 224,20 | 231,40 | 223,70 | 227,80 | 1,52% | 40,00 |
| 16.04.2024 | 223,90 | 227,50 | 219,70 | 224,40 | 0,31% | 123,00 |
| 15.04.2024 | 224,60 | 228,00 | 223,70 | 223,70 | -0,31% | - |
| 12.04.2024 | 230,60 | 231,50 | 223,80 | 224,40 | -2,69% | 29,00 |
| 11.04.2024 | 225,00 | 231,10 | 222,40 | 230,60 | 2,49% | 29,00 |
| 10.04.2024 | 232,80 | 232,80 | 222,40 | 225,00 | -3,18% | 80,00 |
| 09.04.2024 | 244,30 | 245,70 | 229,60 | 232,40 | -4,87% | 149,00 |
| 08.04.2024 | 238,90 | 245,50 | 238,00 | 244,30 | 2,26% | 130,00 |
| 05.04.2024 | 231,60 | 241,00 | 230,40 | 238,90 | 3,15% | 100,00 |
| 04.04.2024 | 234,20 | 237,80 | 231,30 | 231,60 | -1,19% | 148,00 |
| 03.04.2024 | 225,20 | 234,50 | 223,70 | 234,40 | 4,09% | 121,00 |
| 02.04.2024 | 235,00 | 236,10 | 218,40 | 225,20 | -4,17% | 384,00 |
| 28.03.2024 | 235,60 | 239,40 | 232,00 | 235,00 | -0,25% | 129,00 |
| 27.03.2024 | 234,00 | 238,70 | 233,10 | 235,60 | 0,77% | 120,00 |
| 26.03.2024 | 227,70 | 235,80 | 227,40 | 233,80 | 2,68% | 87,00 |
| 25.03.2024 | 238,10 | 239,90 | 226,20 | 227,70 | -4,37% | 284,00 |
| 22.03.2024 | 230,30 | 239,30 | 230,10 | 238,10 | 3,39% | 214,00 |
| 21.03.2024 | 225,20 | 234,20 | 223,70 | 230,30 | 2,63% | 67,00 |
| 20.03.2024 | 224,30 | 225,90 | 221,40 | 224,40 | 0,04% | 15,00 |
| 19.03.2024 | 218,80 | 225,70 | 218,50 | 224,30 | 2,51% | 94,00 |
| 18.03.2024 | 214,00 | 219,80 | 212,80 | 218,80 | 2,34% | 130,00 |
| 15.03.2024 | 199,55 | 214,50 | 199,35 | 213,80 | 7,25% | 201,00 |
| 14.03.2024 | 201,50 | 203,70 | 197,40 | 199,35 | -1,07% | 79,00 |
| 13.03.2024 | 207,90 | 209,70 | 200,70 | 201,50 | -3,22% | 154,00 |
| 12.03.2024 | 202,20 | 219,00 | 202,00 | 208,20 | 2,97% | 343,00 |
| 11.03.2024 | 195,90 | 205,60 | 193,15 | 202,20 | 3,22% | 255,00 |
| 08.03.2024 | 190,85 | 199,25 | 189,10 | 195,90 | 2,65% | 56,00 |
| 07.03.2024 | 185,10 | 193,25 | 183,25 | 190,85 | 3,11% | 158,00 |
| 06.03.2024 | 185,70 | 196,40 | 175,95 | 185,10 | -0,43% | 98,00 |
| 05.03.2024 | 183,35 | 186,90 | 180,95 | 185,90 | 1,47% | - |
| 04.03.2024 | 193,20 | 193,40 | 182,45 | 183,20 | -5,03% | 349,00 |
| 01.03.2024 | 192,95 | 194,80 | 191,05 | 192,90 | -0,03% | 81,00 |
| 29.02.2024 | 193,05 | 194,65 | 191,50 | 192,95 | 0,10% | 34,00 |
| 28.02.2024 | 196,60 | 197,50 | 191,25 | 192,75 | -2,06% | 203,00 |
| 27.02.2024 | 194,75 | 199,25 | 194,60 | 196,80 | 0,90% | 26,00 |
| 26.02.2024 | 197,05 | 197,05 | 192,50 | 195,05 | -0,91% | 160,00 |
| 23.02.2024 | 204,40 | 204,40 | 195,45 | 196,85 | -3,69% | 510,00 |
| 22.02.2024 | 200,00 | 207,30 | 200,00 | 204,40 | 2,12% | 297,00 |
| 21.02.2024 | 198,40 | 201,00 | 197,40 | 200,15 | 0,88% | 76,00 |
| 20.02.2024 | 199,85 | 201,40 | 197,85 | 198,40 | -0,73% | 16,00 |
| 19.02.2024 | 197,90 | 200,90 | 196,90 | 199,85 | 0,99% | 153,00 |
| 16.02.2024 | 196,35 | 203,80 | 196,10 | 197,90 | 0,69% | 117,00 |
| 15.02.2024 | 188,60 | 196,65 | 188,35 | 196,55 | 4,13% | 15,00 |
| 14.02.2024 | 182,90 | 188,75 | 182,90 | 188,75 | 3,20% | 27,00 |
| 13.02.2024 | 189,75 | 189,75 | 181,50 | 182,90 | -3,51% | 16,00 |
| 12.02.2024 | 187,00 | 194,35 | 186,40 | 189,55 | 1,36% | - |
| 09.02.2024 | 189,90 | 191,35 | 186,30 | 187,00 | -1,53% | 107,00 |
| 08.02.2024 | 188,25 | 192,30 | 187,60 | 189,90 | 0,88% | 115,00 |
| 07.02.2024 | 200,75 | 201,60 | 187,85 | 188,25 | -6,23% | 292,00 |
| 06.02.2024 | 201,40 | 203,70 | 199,65 | 200,75 | -0,32% | 21,00 |
| 05.02.2024 | 194,70 | 203,90 | 194,10 | 201,40 | 3,60% | 350,00 |
| 02.02.2024 | 201,20 | 203,50 | 193,95 | 194,40 | -3,67% | 406,00 |
| 01.02.2024 | 198,45 | 202,60 | 195,85 | 201,80 | 1,69% | 216,00 |
| 31.01.2024 | 194,20 | 199,80 | 192,25 | 198,45 | 2,24% | 160,00 |
| 30.01.2024 | 186,60 | 194,30 | 186,40 | 194,10 | 4,02% | - |
| 29.01.2024 | 183,65 | 187,85 | 183,25 | 186,60 | 1,33% | 273,00 |
| 26.01.2024 | 187,25 | 187,40 | 180,35 | 184,15 | -1,66% | 290,00 |
| 25.01.2024 | 189,15 | 190,75 | 185,30 | 187,25 | -1,06% | 70,00 |
| 24.01.2024 | 183,80 | 191,50 | 183,80 | 189,25 | 2,85% | 180,00 |
| 23.01.2024 | 178,75 | 185,55 | 177,45 | 184,00 | 2,94% | 192,00 |
| 22.01.2024 | 167,15 | 180,50 | 166,75 | 178,75 | 7,20% | 711,00 |
| 19.01.2024 | 164,75 | 167,85 | 162,95 | 166,75 | 1,15% | 30,00 |
| 18.01.2024 | 161,25 | 165,00 | 161,15 | 164,85 | 2,23% | 16,00 |
| 17.01.2024 | 159,25 | 162,70 | 155,55 | 161,25 | 0,12% | 72,00 |
| 16.01.2024 | 159,30 | 161,70 | 157,45 | 161,05 | 1,04% | 220,00 |
| 15.01.2024 | 163,05 | 164,30 | 159,05 | 159,40 | -2,24% | 4,00 |
| 12.01.2024 | 158,65 | 165,15 | 157,30 | 163,05 | 2,77% | 38,00 |
| 11.01.2024 | 159,90 | 161,75 | 158,65 | 158,65 | -0,84% | 514,00 |
| 10.01.2024 | 165,90 | 166,00 | 159,10 | 160,00 | -3,61% | 45,00 |