HORNBACH Holding AG & Co. KGaA HBH
XETR · Deutschland · Einzelhandel
€83,70-2,60 (-3,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €83,70 | -3,01 % | €85,10 | €85,60 | €83,00 | 16,69K |
| 2026-09-30 | €86,30 | -0,58 % | €86,40 | €88,70 | €85,90 | 21,95K |
| 2026-09-29 | €86,80 | +4,08 % | €83,60 | €86,80 | €82,30 | 30,40K |
| 2026-09-28 | €83,40 | +0,72 % | €83,40 | €84,20 | €82,50 | 23,10K |
| 2026-09-25 | €82,80 | +0,12 % | €83,00 | €83,50 | €82,30 | 19,69K |
| 2026-09-24 | €82,70 | -3,05 % | €85,00 | €85,50 | €82,40 | 16,72K |
| 2026-09-23 | €85,30 | -1,16 % | €85,50 | €85,90 | €84,20 | 8,15K |
| 2026-09-22 | €86,30 | +3,73 % | €82,90 | €86,30 | €82,90 | 19,16K |
| 2026-09-21 | €83,20 | +1,84 % | €81,90 | €83,60 | €81,60 | 11,07K |
| 2026-09-18 | €81,70 | -2,16 % | €83,50 | €83,70 | €81,70 | 25,57K |
| 2026-09-17 | €83,50 | -0,60 % | €83,00 | €84,20 | €83,00 | 14,49K |
| 2026-09-16 | €84,00 | +2,44 % | €81,90 | €84,10 | €81,70 | 25,23K |
| 2026-09-15 | €82,00 | -0,12 % | €82,20 | €83,10 | €81,40 | 18,86K |
| 2026-09-14 | €82,10 | -2,26 % | €84,00 | €84,00 | €81,50 | 17,27K |
| 2026-09-11 | €84,00 | -0,71 % | €85,00 | €85,50 | €83,50 | 7,29K |
| 2026-09-10 | €84,60 | -0,47 % | €85,20 | €86,50 | €84,60 | 9,35K |
| 2026-09-09 | €85,00 | -2,30 % | €86,20 | €86,20 | €84,80 | 8,57K |
| 2026-09-08 | €87,00 | +6,49 % | €86,60 | €89,20 | €85,10 | 24,67K |
| 2026-09-07 | €81,70 | -0,12 % | €81,90 | €82,30 | €81,60 | 3,63K |
| 2026-09-04 | €81,80 | +1,11 % | €80,80 | €82,20 | €80,80 | 4,83K |
| 2026-09-03 | €80,90 | -0,12 % | €80,90 | €81,10 | €80,30 | 8,19K |
| 2026-09-02 | €81,00 | -2,99 % | €83,80 | €83,80 | €81,00 | 11,65K |
| 2026-09-01 | €83,50 | +0,97 % | €82,60 | €83,80 | €82,30 | 13,19K |
| 2026-08-31 | €82,70 | +0,73 % | €81,90 | €82,80 | €81,70 | 22,91K |
| 2026-08-28 | €82,10 | +0,86 % | €81,30 | €82,40 | €81,00 | 6,57K |
| 2026-08-27 | €81,40 | -0,37 % | €81,50 | €82,10 | €80,90 | 10,17K |
| 2026-08-26 | €81,70 | +0,37 % | €80,50 | €82,10 | €80,50 | 4,81K |
| 2026-08-25 | €81,40 | +0,74 % | €80,70 | €82,00 | €80,60 | 6,14K |
| 2026-08-24 | €80,80 | -0,12 % | €80,40 | €81,10 | €80,10 | 4,23K |
| 2026-08-21 | €80,90 | -0,25 % | €80,50 | €81,20 | €80,40 | 3,69K |
| 2026-08-20 | €81,10 | +0,25 % | €80,60 | €81,30 | €80,50 | 6,67K |
| 2026-08-19 | €80,90 | -0,25 % | €80,40 | €81,40 | €80,30 | 6,84K |
| 2026-08-18 | €81,10 | +0,50 % | €80,40 | €81,70 | €80,40 | 5,99K |
| 2026-08-17 | €80,70 | -2,54 % | €83,00 | €83,00 | €80,70 | 6,02K |
| 2026-08-14 | €82,80 | -0,36 % | €83,20 | €83,60 | €82,50 | 5,34K |
| 2026-08-13 | €83,10 | +0,73 % | €82,20 | €83,90 | €82,20 | 6,10K |
| 2026-08-12 | €82,50 | -2,71 % | €84,00 | €84,00 | €82,50 | 6,81K |
| 2026-08-11 | €84,80 | +0,24 % | €84,30 | €85,40 | €84,30 | 9,35K |
| 2026-08-10 | €84,60 | -0,94 % | €85,20 | €85,60 | €84,30 | 10,68K |
| 2026-08-07 | €85,40 | +0,71 % | €85,60 | €85,80 | €84,60 | 8,20K |
| 2026-08-06 | €84,80 | +0,12 % | €85,00 | €85,60 | €84,60 | 14,14K |
| 2026-08-05 | €84,70 | +0,24 % | €84,50 | €85,60 | €84,20 | 14,39K |
| 2026-08-04 | €84,50 | -0,35 % | €84,50 | €85,30 | €84,00 | 7,77K |
| 2026-08-03 | €84,80 | +1,80 % | €84,00 | €85,60 | €83,70 | 14,79K |
| 2026-07-31 | €83,30 | -2,00 % | €84,80 | €84,80 | €82,90 | 15,92K |
| 2026-07-30 | €85,00 | +0,12 % | €84,10 | €86,90 | €84,10 | 14,46K |
| 2026-07-29 | €84,90 | +2,29 % | €83,00 | €85,10 | €83,00 | 15,36K |
| 2026-07-28 | €83,00 | +1,84 % | €81,70 | €83,50 | €81,70 | 16,03K |
| 2026-07-27 | €81,50 | +1,24 % | €80,60 | €82,10 | €80,60 | 13,93K |
| 2026-07-24 | €80,50 | +1,90 % | €79,00 | €80,80 | €79,00 | 8,86K |
| 2026-07-23 | €79,00 | -1,37 % | €80,50 | €80,60 | €78,90 | 9,01K |
| 2026-07-22 | €80,10 | 0,00 % | €79,50 | €80,50 | €79,20 | 13,39K |
| 2026-07-21 | €80,10 | -0,25 % | €79,20 | €80,70 | €79,00 | 11,54K |
| 2026-07-20 | €80,30 | +0,75 % | €79,80 | €80,60 | €79,50 | 18,30K |
| 2026-07-17 | €79,70 | -0,50 % | €79,90 | €80,80 | €79,60 | 14,52K |
| 2026-07-16 | €80,10 | +1,78 % | €78,90 | €80,50 | €78,90 | 12,87K |
| 2026-07-15 | €78,70 | +3,01 % | €76,60 | €78,80 | €75,50 | 43,63K |
| 2026-07-14 | €76,40 | -0,13 % | €76,20 | €76,70 | €75,50 | 12,38K |
| 2026-07-13 | €76,50 | -3,16 % | €77,00 | €77,10 | €76,10 | 19,30K |
| 2026-07-10 | €79,00 | +0,51 % | €78,80 | €79,60 | €78,30 | 10,03K |
| 2026-07-09 | €78,60 | +0,26 % | €78,80 | €79,00 | €77,90 | 7,95K |
| 2026-07-08 | €78,40 | -2,97 % | €81,20 | €81,20 | €78,40 | 10,72K |
| 2026-07-07 | €80,80 | +0,37 % | €80,80 | €81,60 | €80,60 | 7,07K |
| 2026-07-06 | €80,50 | -1,71 % | €81,60 | €81,80 | €80,20 | 12,97K |
| 2026-07-03 | €81,90 | +1,61 % | €81,00 | €82,20 | €79,80 | 12,40K |
| 2026-07-02 | €80,60 | +1,77 % | €79,10 | €80,90 | €79,10 | 22,86K |
| 2026-07-01 | €79,20 | +0,89 % | €78,70 | €79,20 | €77,80 | 12,52K |
| 2026-06-30 | €78,50 | +0,26 % | €77,80 | €78,90 | €77,80 | 8,84K |
| 2026-06-29 | €78,30 | -0,25 % | €78,30 | €79,10 | €77,60 | 12,27K |
| 2026-06-26 | €78,50 | -1,01 % | €79,10 | €79,40 | €77,90 | 8,38K |
| 2026-06-25 | €79,30 | +0,63 % | €78,70 | €80,60 | €78,40 | 11,82K |
| 2026-06-24 | €78,80 | +1,81 % | €77,70 | €78,80 | €76,60 | 19,15K |
| 2026-06-23 | €77,40 | -4,44 % | €80,80 | €80,80 | €77,40 | 9,35K |
| 2026-06-22 | €81,00 | +1,50 % | €79,20 | €81,00 | €78,70 | 17,72K |
| 2026-06-19 | €79,80 | +2,97 % | €77,50 | €79,90 | €77,50 | 30,36K |
| 2026-06-18 | €77,50 | 0,00 % | €77,00 | €78,00 | €76,90 | 17,50K |
| 2026-06-17 | €77,50 | -0,26 % | €77,20 | €78,00 | €77,00 | 8,74K |
| 2026-06-16 | €77,70 | -0,64 % | €78,50 | €78,70 | €77,00 | 8,48K |
| 2026-06-15 | €78,20 | -0,76 % | €79,50 | €80,30 | €78,00 | 8,59K |
| 2026-06-12 | €78,80 | +0,90 % | €78,60 | €79,90 | €78,60 | 9,96K |
| 2026-06-11 | €78,10 | +1,30 % | €77,00 | €78,10 | €76,70 | 6,55K |
| 2026-06-10 | €77,10 | +1,31 % | €76,50 | €78,00 | €76,50 | 8,75K |
| 2026-06-09 | €76,10 | -0,26 % | €76,00 | €77,00 | €76,00 | 7,36K |
| 2026-06-08 | €76,30 | -0,39 % | €76,10 | €76,90 | €75,50 | 13,69K |
| 2026-06-05 | €76,60 | +0,39 % | €77,20 | €77,90 | €76,40 | 8,98K |
| 2026-06-04 | €76,30 | -0,13 % | €77,00 | €77,40 | €76,20 | 5,86K |
| 2026-06-03 | €76,40 | -1,55 % | €77,60 | €77,70 | €76,10 | 14,67K |
| 2026-06-02 | €77,60 | -1,02 % | €78,80 | €79,60 | €77,50 | 9,93K |
| 2026-06-01 | €78,40 | -2,85 % | €80,60 | €80,60 | €78,20 | 10,22K |
| 2026-05-29 | €80,70 | +0,50 % | €81,10 | €81,70 | €80,30 | 26,20K |