Hoenle AG HNL
XETR · Deutschland · Produzierendes Gewerbe
€7,52+0,04 (+0,53 %)
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 | €7,52 | +0,53 % | €7,60 | €7,60 | €7,52 | 4,10K |
| 2026-09-30 | €7,48 | 0,00 % | €7,54 | €7,54 | €7,48 | 150 |
| 2026-09-29 | €7,48 | -0,80 % | €7,52 | €7,52 | €7,40 | 1,14K |
| 2026-09-28 | €7,54 | -1,05 % | €7,54 | €7,60 | €7,54 | 130 |
| 2026-09-25 | €7,62 | +0,53 % | €7,52 | €7,64 | €7,52 | 214 |
| 2026-09-24 | €7,58 | 0,00 % | €7,58 | €7,62 | €7,50 | 400 |
| 2026-09-23 | €7,58 | 0,00 % | €7,58 | €7,58 | €7,50 | 95 |
| 2026-09-22 | €7,58 | -0,26 % | €7,58 | €7,58 | €7,50 | 206 |
| 2026-09-21 | €7,60 | -1,55 % | €7,68 | €7,74 | €7,52 | 8,45K |
| 2026-09-18 | €7,72 | +0,78 % | €7,62 | €7,72 | €7,60 | 1,14K |
| 2026-09-17 | €7,66 | +2,13 % | €7,58 | €7,66 | €7,58 | 110 |
| 2026-09-16 | €7,50 | -0,53 % | €7,60 | €7,62 | €7,50 | 593 |
| 2026-09-15 | €7,54 | -3,08 % | €7,86 | €7,86 | €7,54 | 190 |
| 2026-09-14 | €7,78 | +2,10 % | €7,68 | €7,80 | €7,68 | 345 |
| 2026-09-11 | €7,62 | -1,55 % | €7,78 | €7,78 | €7,62 | 110 |
| 2026-09-10 | €7,74 | -0,77 % | €7,80 | €7,88 | €7,74 | 550 |
| 2026-09-09 | €7,80 | +1,83 % | €7,66 | €7,88 | €7,66 | 1,88K |
| 2026-09-08 | €7,66 | +0,26 % | €7,64 | €7,74 | €7,56 | 1,74K |
| 2026-09-07 | €7,64 | +1,06 % | €7,50 | €7,70 | €7,50 | 1,65K |
| 2026-09-04 | €7,56 | -0,53 % | €7,66 | €7,66 | €7,50 | 6,06K |
| 2026-09-03 | €7,60 | -2,31 % | €7,64 | €7,66 | €7,56 | 3,98K |
| 2026-09-02 | €7,78 | +1,30 % | €7,80 | €7,94 | €7,70 | 3,42K |
| 2026-09-01 | €7,68 | -2,78 % | €8,00 | €8,00 | €7,52 | 38,34K |
| 2026-08-31 | €7,90 | -1,50 % | €7,90 | €7,98 | €7,90 | 862 |
| 2026-08-28 | €8,02 | -1,23 % | €8,10 | €8,10 | €8,00 | 608 |
| 2026-08-27 | €8,12 | +2,27 % | €8,00 | €8,12 | €8,00 | 1,32K |
| 2026-08-26 | €7,94 | 0,00 % | €7,88 | €8,00 | €7,88 | 664 |
| 2026-08-25 | €7,94 | -1,49 % | €8,10 | €8,10 | €7,94 | 3,34K |
| 2026-08-24 | €8,06 | -1,47 % | €8,34 | €8,36 | €8,06 | 1,72K |
| 2026-08-21 | €8,18 | +0,74 % | €8,20 | €8,30 | €8,00 | 1,95K |
| 2026-08-20 | €8,12 | +0,50 % | €8,14 | €8,24 | €8,04 | 2,35K |
| 2026-08-19 | €8,08 | +0,50 % | €8,04 | €8,18 | €8,02 | 804 |
| 2026-08-18 | €8,04 | +1,26 % | €7,74 | €8,04 | €7,74 | 3,59K |
| 2026-08-17 | €7,94 | +0,51 % | €7,94 | €7,94 | €7,86 | 638 |
| 2026-08-14 | €7,90 | +1,02 % | €7,88 | €7,90 | €7,74 | 3,42K |
| 2026-08-13 | €7,82 | +0,51 % | €7,76 | €7,82 | €7,76 | 634 |
| 2026-08-12 | €7,78 | -0,51 % | €7,66 | €7,86 | €7,66 | 667 |
| 2026-08-11 | €7,82 | -1,01 % | €7,72 | €7,88 | €7,72 | 2,86K |
| 2026-08-10 | €7,90 | +0,51 % | €7,90 | €7,90 | €7,90 | 644 |
| 2026-08-07 | €7,86 | 0,00 % | €7,80 | €7,86 | €7,80 | 738 |
| 2026-08-06 | €7,86 | +1,03 % | €7,90 | €8,00 | €7,82 | 1,81K |
| 2026-08-05 | €7,78 | +2,91 % | €7,74 | €7,78 | €7,74 | 909 |
| 2026-08-04 | €7,56 | -3,57 % | €7,90 | €7,90 | €7,50 | 20,72K |
| 2026-08-03 | €7,84 | -0,25 % | €7,94 | €7,94 | €7,74 | 1,33K |
| 2026-07-31 | €7,86 | +0,26 % | €7,80 | €7,86 | €7,80 | 232 |
| 2026-07-30 | €7,84 | +0,77 % | €7,84 | €7,94 | €7,84 | 1,08K |
| 2026-07-29 | €7,78 | -1,02 % | €7,86 | €7,92 | €7,78 | 1,30K |
| 2026-07-28 | €7,86 | 0,00 % | €7,74 | €7,86 | €7,72 | 301 |
| 2026-07-27 | €7,86 | -1,26 % | €7,86 | €7,96 | €7,78 | 1,49K |
| 2026-07-24 | €7,96 | -1,97 % | €8,12 | €8,12 | €7,92 | 905 |
| 2026-07-23 | €8,12 | +0,50 % | €8,08 | €8,12 | €7,88 | 4,44K |
| 2026-07-22 | €8,08 | -2,65 % | €8,22 | €8,22 | €7,88 | 8,36K |
| 2026-07-21 | €8,30 | +0,48 % | €8,20 | €8,36 | €8,20 | 1,49K |
| 2026-07-20 | €8,26 | +2,99 % | €8,14 | €8,40 | €8,14 | 3,70K |
| 2026-07-17 | €8,02 | -5,87 % | €8,44 | €8,44 | €8,02 | 4,08K |
| 2026-07-16 | €8,52 | +0,47 % | €8,60 | €8,60 | €8,48 | 663 |
| 2026-07-15 | €8,48 | -2,30 % | €8,66 | €8,66 | €8,48 | 1,66K |
| 2026-07-14 | €8,68 | -0,69 % | €8,60 | €8,78 | €8,60 | 279 |
| 2026-07-13 | €8,74 | -1,58 % | €8,80 | €8,80 | €8,74 | 1,44K |
| 2026-07-10 | €8,88 | +0,23 % | €8,88 | €8,88 | €8,88 | 0 |
| 2026-07-09 | €8,86 | +1,37 % | €8,62 | €8,96 | €8,60 | 3,30K |
| 2026-07-08 | €8,74 | +2,34 % | €8,50 | €8,74 | €8,50 | 1,87K |
| 2026-07-07 | €8,54 | +0,47 % | €8,64 | €8,64 | €8,54 | 6 |
| 2026-07-06 | €8,50 | -0,23 % | €8,46 | €8,60 | €8,26 | 9,30K |
| 2026-07-03 | €8,52 | +0,47 % | €8,52 | €8,52 | €8,52 | 0 |
| 2026-07-02 | €8,48 | -0,24 % | €8,50 | €8,62 | €8,48 | 562 |
| 2026-07-01 | €8,50 | -0,70 % | €8,50 | €8,56 | €8,36 | 2,46K |
| 2026-06-30 | €8,56 | -4,46 % | €8,90 | €8,90 | €8,56 | 2,57K |
| 2026-06-29 | €8,96 | -1,75 % | €9,00 | €9,00 | €8,94 | 764 |
| 2026-06-26 | €9,12 | 0,00 % | €9,12 | €9,12 | €9,12 | 0 |
| 2026-06-25 | €9,12 | -0,44 % | €9,12 | €9,12 | €9,12 | 0 |
| 2026-06-24 | €9,16 | +0,44 % | €9,18 | €9,18 | €9,16 | 24 |
| 2026-06-23 | €9,12 | -0,22 % | €9,08 | €9,16 | €9,08 | 186 |
| 2026-06-22 | €9,14 | -1,93 % | €9,30 | €9,30 | €9,10 | 807 |
| 2026-06-19 | €9,32 | 0,00 % | €9,30 | €9,38 | €9,20 | 746 |
| 2026-06-18 | €9,32 | +2,64 % | €9,20 | €9,32 | €9,20 | 1,38K |
| 2026-06-17 | €9,08 | -0,44 % | €9,08 | €9,08 | €9,08 | 3 |
| 2026-06-16 | €9,12 | -0,44 % | €9,08 | €9,12 | €9,08 | 224 |
| 2026-06-15 | €9,16 | -2,35 % | €9,48 | €9,48 | €9,16 | 649 |
| 2026-06-12 | €9,38 | +1,08 % | €9,24 | €9,46 | €9,24 | 400 |
| 2026-06-11 | €9,28 | -2,11 % | €9,36 | €9,36 | €9,28 | 539 |
| 2026-06-10 | €9,48 | -1,25 % | €9,60 | €9,60 | €9,40 | 221 |
| 2026-06-09 | €9,60 | +1,27 % | €9,58 | €9,60 | €9,58 | 482 |
| 2026-06-08 | €9,48 | +1,72 % | €9,42 | €9,48 | €9,42 | 1,57K |
| 2026-06-05 | €9,32 | -2,31 % | €9,58 | €9,58 | €9,32 | 1,41K |
| 2026-06-04 | €9,54 | +1,06 % | €9,46 | €9,54 | €9,40 | 1,40K |
| 2026-06-03 | €9,44 | -2,28 % | €9,66 | €9,68 | €9,44 | 894 |
| 2026-06-02 | €9,66 | +1,26 % | €9,40 | €9,66 | €9,40 | 720 |
| 2026-06-01 | €9,54 | +0,63 % | €9,56 | €9,56 | €9,50 | 1,33K |
| 2026-05-29 | €9,48 | 0,00 % | €9,32 | €9,52 | €9,32 | 591 |