H&R GmbH & Co. KGaA 2HRA
XETR · Deutschland · Prozessindustrie
€7,18-0,22 (-2,97 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,24 | -2,16 % | €7,38 | €7,38 | €7,18 | 2,66K |
| 2026-09-30 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,20 | 3,36K |
| 2026-09-29 | €7,40 | +0,27 % | €7,30 | €7,40 | €7,22 | 3,65K |
| 2026-09-28 | €7,38 | -0,54 % | €7,46 | €7,46 | €7,10 | 7,90K |
| 2026-09-25 | €7,42 | -0,54 % | €7,42 | €7,44 | €7,30 | 3,43K |
| 2026-09-24 | €7,46 | +0,81 % | €7,38 | €7,46 | €7,26 | 1,75K |
| 2026-09-23 | €7,40 | +0,54 % | €7,46 | €7,46 | €7,18 | 3,07K |
| 2026-09-22 | €7,36 | +0,27 % | €7,28 | €7,46 | €7,20 | 11,44K |
| 2026-09-21 | €7,34 | +0,82 % | €7,32 | €7,36 | €7,32 | 4,64K |
| 2026-09-18 | €7,28 | 0,00 % | €7,28 | €7,32 | €7,28 | 700 |
| 2026-09-17 | €7,28 | -0,27 % | €7,32 | €7,36 | €7,26 | 3,59K |
| 2026-09-16 | €7,30 | +1,96 % | €7,18 | €7,34 | €7,18 | 4,23K |
| 2026-09-15 | €7,16 | +0,28 % | €7,20 | €7,20 | €7,04 | 1,82K |
| 2026-09-14 | €7,14 | -0,28 % | €7,14 | €7,24 | €7,02 | 7,91K |
| 2026-09-11 | €7,16 | +0,85 % | €7,12 | €7,16 | €7,08 | 7,68K |
| 2026-09-10 | €7,10 | -0,56 % | €7,04 | €7,14 | €7,04 | 14,48K |
| 2026-09-09 | €7,14 | +1,42 % | €7,10 | €7,14 | €6,86 | 4,66K |
| 2026-09-08 | €7,04 | -1,40 % | €7,18 | €7,18 | €6,98 | 1,79K |
| 2026-09-07 | €7,14 | +0,85 % | €7,08 | €7,20 | €7,04 | 6,21K |
| 2026-09-04 | €7,08 | +0,85 % | €7,08 | €7,08 | €7,00 | 399 |
| 2026-09-03 | €7,02 | +1,74 % | €7,08 | €7,08 | €6,96 | 1,05K |
| 2026-09-02 | €6,90 | -0,58 % | €7,08 | €7,08 | €6,90 | 6,53K |
| 2026-09-01 | €6,94 | +2,06 % | €6,94 | €6,96 | €6,86 | 8,36K |
| 2026-08-31 | €6,80 | +0,89 % | €6,80 | €6,98 | €6,76 | 12,70K |
| 2026-08-28 | €6,74 | -0,30 % | €6,80 | €6,80 | €6,68 | 2,79K |
| 2026-08-27 | €6,76 | +0,90 % | €6,74 | €6,76 | €6,74 | 900 |
| 2026-08-26 | €6,70 | +5,35 % | €6,46 | €6,74 | €6,46 | 17,49K |
| 2026-08-25 | €6,36 | +0,95 % | €6,26 | €6,36 | €6,26 | 8,07K |
| 2026-08-24 | €6,30 | +1,61 % | €6,16 | €6,30 | €6,16 | 8,27K |
| 2026-08-21 | €6,20 | 0,00 % | €6,16 | €6,20 | €6,16 | 11,24K |
| 2026-08-20 | €6,20 | -0,32 % | €6,24 | €6,24 | €6,18 | 939 |
| 2026-08-19 | €6,22 | +0,65 % | €6,16 | €6,24 | €6,10 | 4,77K |
| 2026-08-18 | €6,18 | 0,00 % | €6,24 | €6,24 | €6,14 | 18,57K |
| 2026-08-17 | €6,18 | +0,32 % | €6,22 | €6,26 | €6,18 | 6,06K |
| 2026-08-14 | €6,16 | -0,65 % | €6,22 | €6,30 | €6,12 | 7,32K |
| 2026-08-13 | €6,20 | +4,03 % | €6,00 | €6,20 | €5,86 | 13,12K |
| 2026-08-12 | €5,96 | -1,97 % | €6,04 | €6,04 | €5,86 | 7,69K |
| 2026-08-11 | €6,08 | +0,66 % | €6,06 | €6,08 | €6,06 | 171 |
| 2026-08-10 | €6,04 | -0,66 % | €6,18 | €6,18 | €5,98 | 4,49K |
| 2026-08-07 | €6,08 | -0,33 % | €6,08 | €6,08 | €6,00 | 499 |
| 2026-08-06 | €6,10 | 0,00 % | €6,10 | €6,10 | €5,98 | 489 |
| 2026-08-05 | €6,10 | +1,33 % | €6,10 | €6,10 | €6,02 | 10,08K |
| 2026-08-04 | €6,02 | 0,00 % | €6,08 | €6,08 | €5,94 | 5,35K |
| 2026-08-03 | €6,02 | +0,33 % | €5,90 | €6,20 | €5,90 | 3,44K |
| 2026-07-31 | €6,00 | -1,64 % | €6,38 | €6,38 | €6,00 | 1,54K |
| 2026-07-30 | €6,10 | -0,33 % | €6,20 | €6,20 | €6,04 | 13,47K |
| 2026-07-29 | €6,12 | +0,33 % | €5,98 | €6,50 | €5,98 | 40,58K |
| 2026-07-28 | €6,10 | -5,86 % | €6,40 | €6,40 | €5,74 | 45,04K |
| 2026-07-27 | €6,48 | +1,25 % | €6,50 | €6,50 | €6,48 | 55 |
| 2026-07-24 | €6,40 | -2,14 % | €6,56 | €6,56 | €6,08 | 12,52K |
| 2026-07-23 | €6,54 | +1,87 % | €6,46 | €6,60 | €6,44 | 19,39K |
| 2026-07-22 | €6,42 | -0,93 % | €6,46 | €6,48 | €6,42 | 6,11K |
| 2026-07-21 | €6,48 | +1,57 % | €6,38 | €6,50 | €6,34 | 31,98K |
| 2026-07-20 | €6,38 | -0,93 % | €6,68 | €6,68 | €6,38 | 20,21K |
| 2026-07-17 | €6,44 | +1,26 % | €6,40 | €6,50 | €6,40 | 11,30K |
| 2026-07-16 | €6,36 | +3,92 % | €6,32 | €6,40 | €6,30 | 1,03K |
| 2026-07-15 | €6,12 | -0,65 % | €6,38 | €6,40 | €6,10 | 12,29K |
| 2026-07-14 | €6,16 | +1,32 % | €6,18 | €6,20 | €6,16 | 217 |
| 2026-07-13 | €6,08 | +1,33 % | €6,10 | €6,16 | €6,08 | 1,37K |
| 2026-07-10 | €6,00 | -4,76 % | €6,10 | €6,46 | €6,00 | 17,98K |
| 2026-07-09 | €6,30 | +17,98 % | €5,40 | €6,30 | €5,34 | 54,62K |
| 2026-07-08 | €5,34 | -1,11 % | €5,30 | €5,40 | €5,30 | 1,01K |
| 2026-07-07 | €5,40 | -0,74 % | €5,50 | €5,50 | €5,40 | 1,18K |
| 2026-07-06 | €5,44 | -0,37 % | €5,60 | €5,60 | €5,36 | 5,60K |
| 2026-07-03 | €5,46 | -2,50 % | €5,64 | €5,64 | €5,46 | 374 |
| 2026-07-02 | €5,60 | +5,66 % | €5,40 | €5,68 | €5,40 | 30,82K |
| 2026-07-01 | €5,30 | +6,64 % | €5,12 | €5,40 | €5,12 | 35,41K |
| 2026-06-30 | €4,97 | +1,43 % | €5,06 | €5,14 | €4,91 | 5,61K |
| 2026-06-29 | €4,90 | +2,94 % | €4,62 | €4,90 | €4,51 | 9,70K |
| 2026-06-26 | €4,76 | +0,42 % | €4,75 | €4,76 | €4,75 | 4,14K |
| 2026-06-25 | €4,74 | -2,67 % | €4,70 | €4,74 | €4,70 | 77 |
| 2026-06-24 | €4,87 | +1,46 % | €4,83 | €4,88 | €4,75 | 24,79K |
| 2026-06-23 | €4,80 | +0,21 % | €4,88 | €4,88 | €4,80 | 1,07K |
| 2026-06-22 | €4,79 | -0,21 % | €4,90 | €4,90 | €4,62 | 7,69K |
| 2026-06-19 | €4,80 | +1,91 % | €4,82 | €4,83 | €4,80 | 2,75K |
| 2026-06-18 | €4,71 | -2,69 % | €4,73 | €4,73 | €4,65 | 3,12K |
| 2026-06-17 | €4,84 | 0,00 % | €4,78 | €4,84 | €4,78 | 9,30K |
| 2026-06-16 | €4,84 | +4,31 % | €4,70 | €4,85 | €4,70 | 7,88K |
| 2026-06-15 | €4,64 | -2,73 % | €4,80 | €4,80 | €4,52 | 761 |
| 2026-06-12 | €4,77 | +2,58 % | €4,69 | €4,77 | €4,69 | 4,55K |
| 2026-06-11 | €4,65 | +0,43 % | €4,65 | €4,65 | €4,65 | 0 |
| 2026-06-10 | €4,63 | +0,22 % | €4,63 | €4,63 | €4,63 | 0 |
| 2026-06-09 | €4,62 | -3,55 % | €4,68 | €4,68 | €4,55 | 2,22K |
| 2026-06-08 | €4,79 | -0,62 % | €4,80 | €4,80 | €4,78 | 1,13K |
| 2026-06-05 | €4,82 | -0,62 % | €4,82 | €4,82 | €4,82 | 0 |
| 2026-06-04 | €4,85 | +1,46 % | €4,85 | €4,85 | €4,85 | 157 |
| 2026-06-03 | €4,78 | -1,04 % | €4,81 | €4,83 | €4,78 | 6,16K |
| 2026-06-02 | €4,83 | +2,11 % | €4,63 | €4,83 | €4,63 | 4,88K |
| 2026-06-01 | €4,73 | -0,21 % | €4,73 | €4,73 | €4,73 | 0 |
| 2026-05-29 | €4,74 | -0,42 % | €4,74 | €4,74 | €4,74 | 1 |