Hamborner REIT AG HABA
XETR · Deutschland · Finanzen
€4,14-0,03 (-0,72 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,17 | -1,07 % | €4,27 | €4,28 | €4,17 | 96,24K |
| 2026-09-29 | €4,22 | +0,60 % | €4,24 | €4,30 | €4,20 | 95,48K |
| 2026-09-28 | €4,19 | -0,12 % | €4,24 | €4,24 | €4,19 | 46,05K |
| 2026-09-25 | €4,20 | +0,24 % | €4,21 | €4,24 | €4,19 | 27,41K |
| 2026-09-24 | €4,18 | -1,41 % | €4,22 | €4,24 | €4,18 | 51,32K |
| 2026-09-23 | €4,24 | -0,24 % | €4,29 | €4,29 | €4,22 | 57,93K |
| 2026-09-22 | €4,26 | +0,71 % | €4,24 | €4,27 | €4,23 | 54,95K |
| 2026-09-21 | €4,22 | +0,84 % | €4,18 | €4,26 | €4,18 | 66,33K |
| 2026-09-18 | €4,19 | -0,83 % | €4,23 | €4,24 | €4,18 | 89,05K |
| 2026-09-17 | €4,22 | +0,60 % | €4,20 | €4,25 | €4,18 | 51,67K |
| 2026-09-16 | €4,20 | -1,18 % | €4,20 | €4,26 | €4,20 | 65,22K |
| 2026-09-15 | €4,25 | +0,71 % | €4,22 | €4,26 | €4,19 | 68,50K |
| 2026-09-14 | €4,22 | +0,12 % | €4,19 | €4,22 | €4,18 | 58,64K |
| 2026-09-11 | €4,22 | +0,60 % | €4,20 | €4,22 | €4,18 | 60,18K |
| 2026-09-10 | €4,19 | -0,71 % | €4,25 | €4,25 | €4,19 | 60,54K |
| 2026-09-09 | €4,22 | -1,40 % | €4,29 | €4,29 | €4,20 | 44,82K |
| 2026-09-08 | €4,28 | +1,06 % | €4,22 | €4,28 | €4,21 | 84,32K |
| 2026-09-07 | €4,24 | -0,59 % | €4,26 | €4,26 | €4,22 | 41,58K |
| 2026-09-04 | €4,26 | -0,12 % | €4,30 | €4,30 | €4,25 | 39,69K |
| 2026-09-03 | €4,26 | +1,43 % | €4,21 | €4,28 | €4,21 | 43,09K |
| 2026-09-02 | €4,20 | -1,18 % | €4,21 | €4,27 | €4,20 | 30,03K |
| 2026-09-01 | €4,26 | -0,12 % | €4,26 | €4,30 | €4,22 | 102,32K |
| 2026-08-31 | €4,26 | -1,84 % | €4,33 | €4,33 | €4,26 | 141,08K |
| 2026-08-28 | €4,34 | +0,12 % | €4,32 | €4,36 | €4,32 | 47,45K |
| 2026-08-27 | €4,34 | +0,23 % | €4,30 | €4,35 | €4,30 | 61,33K |
| 2026-08-26 | €4,32 | -0,23 % | €4,35 | €4,36 | €4,30 | 77,45K |
| 2026-08-25 | €4,34 | +0,93 % | €4,30 | €4,34 | €4,29 | 45,53K |
| 2026-08-24 | €4,30 | -0,12 % | €4,30 | €4,32 | €4,28 | 49,31K |
| 2026-08-21 | €4,30 | +0,12 % | €4,28 | €4,35 | €4,28 | 42,98K |
| 2026-08-20 | €4,30 | -0,69 % | €4,30 | €4,34 | €4,30 | 64,68K |
| 2026-08-19 | €4,32 | +0,46 % | €4,28 | €4,35 | €4,28 | 45,01K |
| 2026-08-18 | €4,30 | -0,35 % | €4,40 | €4,40 | €4,26 | 124,56K |
| 2026-08-17 | €4,32 | -0,58 % | €4,36 | €4,36 | €4,31 | 96,08K |
| 2026-08-14 | €4,34 | +0,35 % | €4,39 | €4,39 | €4,29 | 139,95K |
| 2026-08-13 | €4,33 | +0,23 % | €4,33 | €4,36 | €4,33 | 57,31K |
| 2026-08-12 | €4,32 | -1,59 % | €4,39 | €4,41 | €4,32 | 69,59K |
| 2026-08-11 | €4,39 | +0,80 % | €4,36 | €4,41 | €4,35 | 74,25K |
| 2026-08-10 | €4,36 | -0,11 % | €4,37 | €4,39 | €4,32 | 93,08K |
| 2026-08-07 | €4,36 | +0,58 % | €4,32 | €4,39 | €4,32 | 44,38K |
| 2026-08-06 | €4,34 | +0,23 % | €4,32 | €4,39 | €4,32 | 90,39K |
| 2026-08-05 | €4,32 | +0,35 % | €4,31 | €4,34 | €4,28 | 121,88K |
| 2026-08-04 | €4,31 | -1,82 % | €4,39 | €4,39 | €4,26 | 329,09K |
| 2026-08-03 | €4,39 | +0,11 % | €4,42 | €4,45 | €4,37 | 114,00K |
| 2026-07-31 | €4,39 | -0,34 % | €4,45 | €4,45 | €4,38 | 70,43K |
| 2026-07-30 | €4,40 | -0,34 % | €4,40 | €4,49 | €4,39 | 119,05K |
| 2026-07-29 | €4,41 | -0,34 % | €4,45 | €4,47 | €4,39 | 41,98K |
| 2026-07-28 | €4,43 | +0,57 % | €4,42 | €4,48 | €4,41 | 42,10K |
| 2026-07-27 | €4,41 | -0,56 % | €4,40 | €4,45 | €4,38 | 70,69K |
| 2026-07-24 | €4,43 | +0,57 % | €4,39 | €4,43 | €4,38 | 39,77K |
| 2026-07-23 | €4,41 | -1,01 % | €4,43 | €4,46 | €4,41 | 35,49K |
| 2026-07-22 | €4,45 | -0,22 % | €4,39 | €4,50 | €4,39 | 27,70K |
| 2026-07-21 | €4,46 | +0,56 % | €4,42 | €4,47 | €4,41 | 42,26K |
| 2026-07-20 | €4,43 | -0,67 % | €4,39 | €4,47 | €4,39 | 61,09K |
| 2026-07-17 | €4,47 | 0,00 % | €4,45 | €4,50 | €4,40 | 71,41K |
| 2026-07-16 | €4,47 | +0,34 % | €4,44 | €4,49 | €4,42 | 43,53K |
| 2026-07-15 | €4,45 | +0,23 % | €4,43 | €4,47 | €4,39 | 66,26K |
| 2026-07-14 | €4,44 | +0,23 % | €4,46 | €4,50 | €4,38 | 107,00K |
| 2026-07-13 | €4,43 | 0,00 % | €4,40 | €4,47 | €4,40 | 39,52K |
| 2026-07-10 | €4,43 | -0,11 % | €4,42 | €4,47 | €4,41 | 26,19K |
| 2026-07-09 | €4,43 | +1,14 % | €4,43 | €4,47 | €4,39 | 55,72K |
| 2026-07-08 | €4,39 | -2,34 % | €4,42 | €4,45 | €4,37 | 50,70K |
| 2026-07-07 | €4,49 | +1,24 % | €4,43 | €4,49 | €4,43 | 68,80K |
| 2026-07-06 | €4,43 | -1,00 % | €4,45 | €4,51 | €4,43 | 40,60K |
| 2026-07-03 | €4,48 | -0,22 % | €4,50 | €4,53 | €4,48 | 42,56K |
| 2026-07-02 | €4,49 | +1,93 % | €4,48 | €4,51 | €4,42 | 75,67K |
| 2026-07-01 | €4,41 | -0,45 % | €4,47 | €4,47 | €4,35 | 91,29K |
| 2026-06-30 | €4,43 | +0,23 % | €4,41 | €4,48 | €4,38 | 63,70K |
| 2026-06-29 | €4,41 | -0,45 % | €4,45 | €4,45 | €4,40 | 64,53K |
| 2026-06-26 | €4,43 | -1,11 % | €4,41 | €4,49 | €4,41 | 73,18K |
| 2026-06-25 | €4,49 | 0,00 % | €4,49 | €4,49 | €4,49 | 0 |
| 2026-06-24 | €4,49 | +1,93 % | €4,39 | €4,49 | €4,39 | 64,83K |
| 2026-06-23 | €4,40 | -1,12 % | €4,42 | €4,44 | €4,40 | 53,90K |
| 2026-06-22 | €4,45 | -0,67 % | €4,47 | €4,47 | €4,43 | 57,28K |
| 2026-06-19 | €4,48 | +0,11 % | €4,51 | €4,51 | €4,44 | 100,21K |
| 2026-06-18 | €4,47 | -1,54 % | €4,55 | €4,55 | €4,44 | 49,98K |
| 2026-06-17 | €4,55 | -0,98 % | €4,57 | €4,62 | €4,55 | 116,16K |
| 2026-06-16 | €4,59 | -1,50 % | €4,65 | €4,66 | €4,59 | 81,98K |
| 2026-06-15 | €4,66 | +0,98 % | €4,67 | €4,67 | €4,60 | 107,48K |
| 2026-06-12 | €4,61 | -0,54 % | €4,67 | €4,69 | €4,59 | 84,06K |
| 2026-06-11 | €4,64 | +0,11 % | €4,64 | €4,67 | €4,61 | 93,87K |
| 2026-06-10 | €4,64 | +0,98 % | €4,63 | €4,66 | €4,59 | 67,61K |
| 2026-06-09 | €4,59 | 0,00 % | €4,61 | €4,66 | €4,57 | 101,15K |
| 2026-06-08 | €4,59 | +0,66 % | €4,57 | €4,63 | €4,54 | 170,55K |
| 2026-06-05 | €4,56 | -0,87 % | €4,59 | €4,68 | €4,56 | 145,42K |
| 2026-06-04 | €4,60 | -8,37 % | €4,75 | €4,75 | €4,53 | 285,41K |
| 2026-06-03 | €5,02 | -1,18 % | €5,05 | €5,12 | €4,95 | 227,73K |
| 2026-06-02 | €5,08 | -1,93 % | €5,22 | €5,22 | €5,08 | 163,66K |
| 2026-06-01 | €5,18 | -0,77 % | €5,25 | €5,25 | €5,13 | 235,65K |
| 2026-05-29 | €5,22 | -0,57 % | €5,25 | €5,33 | €5,21 | 187,26K |
| 2026-05-28 | €5,25 | +0,57 % | €5,22 | €5,26 | €5,20 | 160,55K |