Home Invest Belgium SA HOMI
EURONEXT · Belgien · Finanzen
€17,24-0,22 (-1,26 %)
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 | €17,24 | -1,26 % | €17,50 | €17,62 | €17,22 | 8,39K |
| 2026-09-30 | €17,46 | -1,24 % | €17,70 | €17,86 | €17,42 | 12,28K |
| 2026-09-29 | €17,68 | +0,80 % | €17,54 | €17,84 | €17,54 | 7,01K |
| 2026-09-28 | €17,54 | -0,11 % | €17,70 | €17,82 | €17,54 | 5,23K |
| 2026-09-25 | €17,56 | -0,34 % | €17,62 | €17,78 | €17,56 | 5,56K |
| 2026-09-24 | €17,62 | -1,12 % | €17,72 | €17,80 | €17,56 | 9,40K |
| 2026-09-23 | €17,82 | -0,67 % | €17,96 | €18,00 | €17,78 | 7,30K |
| 2026-09-22 | €17,94 | +0,22 % | €17,90 | €18,00 | €17,78 | 9,51K |
| 2026-09-21 | €17,90 | +0,34 % | €17,90 | €18,02 | €17,84 | 9,61K |
| 2026-09-18 | €17,84 | -1,11 % | €18,04 | €18,08 | €17,82 | 11,46K |
| 2026-09-17 | €18,04 | +0,11 % | €18,04 | €18,18 | €18,02 | 4,90K |
| 2026-09-16 | €18,02 | -0,22 % | €18,06 | €18,20 | €18,02 | 6,80K |
| 2026-09-15 | €18,06 | -0,22 % | €18,12 | €18,20 | €17,94 | 12,02K |
| 2026-09-14 | €18,10 | +0,11 % | €18,08 | €18,28 | €18,08 | 14,96K |
| 2026-09-11 | €18,08 | -0,44 % | €18,18 | €18,28 | €18,08 | 9,46K |
| 2026-09-10 | €18,16 | -2,16 % | €18,60 | €18,68 | €18,16 | 17,64K |
| 2026-09-09 | €18,56 | -0,96 % | €18,68 | €18,82 | €18,56 | 13,18K |
| 2026-09-08 | €18,74 | +0,32 % | €18,70 | €18,80 | €18,62 | 7,86K |
| 2026-09-07 | €18,68 | -1,89 % | €18,94 | €18,94 | €18,68 | 5,38K |
| 2026-09-04 | €19,04 | +1,17 % | €18,98 | €19,06 | €18,90 | 4,63K |
| 2026-09-03 | €18,82 | -1,05 % | €19,00 | €19,20 | €18,82 | 12,35K |
| 2026-09-02 | €19,02 | -0,31 % | €18,96 | €19,14 | €18,92 | 4,85K |
| 2026-09-01 | €19,08 | -0,42 % | €19,08 | €19,10 | €18,98 | 4,51K |
| 2026-08-31 | €19,16 | +1,05 % | €18,94 | €19,16 | €18,84 | 5,66K |
| 2026-08-28 | €18,96 | +0,32 % | €18,98 | €19,02 | €18,78 | 7,78K |
| 2026-08-27 | €18,90 | -0,21 % | €18,84 | €18,98 | €18,84 | 2,80K |
| 2026-08-26 | €18,94 | -0,94 % | €19,02 | €19,12 | €18,82 | 9,29K |
| 2026-08-25 | €19,12 | -0,10 % | €19,18 | €19,22 | €19,06 | 8,26K |
| 2026-08-24 | €19,14 | 0,00 % | €19,20 | €19,26 | €19,10 | 7,30K |
| 2026-08-21 | €19,14 | +1,70 % | €18,82 | €19,14 | €18,82 | 2,86K |
| 2026-08-20 | €18,82 | +0,32 % | €18,96 | €18,98 | €18,76 | 7,29K |
| 2026-08-19 | €18,76 | -0,85 % | €18,94 | €19,10 | €18,76 | 13,24K |
| 2026-08-18 | €18,92 | -1,87 % | €19,26 | €19,26 | €18,92 | 9,72K |
| 2026-08-17 | €19,28 | -1,63 % | €19,52 | €19,52 | €19,12 | 4,61K |
| 2026-08-14 | €19,60 | +1,87 % | €19,24 | €19,60 | €19,24 | 2,86K |
| 2026-08-13 | €19,24 | -0,72 % | €19,32 | €19,50 | €19,24 | 4,80K |
| 2026-08-12 | €19,38 | -0,82 % | €19,50 | €19,52 | €19,30 | 6,95K |
| 2026-08-11 | €19,54 | -1,01 % | €19,68 | €19,72 | €19,50 | 4,63K |
| 2026-08-10 | €19,74 | -0,40 % | €19,82 | €19,86 | €19,68 | 6,01K |
| 2026-08-07 | €19,82 | +0,30 % | €19,76 | €19,90 | €19,64 | 4,07K |
| 2026-08-06 | €19,76 | +0,20 % | €19,72 | €19,94 | €19,66 | 7,18K |
| 2026-08-05 | €19,72 | -1,65 % | €19,96 | €20,05 | €19,72 | 9,25K |
| 2026-08-04 | €20,05 | -0,50 % | €20,05 | €20,10 | €19,90 | 3,71K |
| 2026-08-03 | €20,15 | 0,00 % | €20,20 | €20,45 | €19,86 | 9,15K |
| 2026-07-31 | €20,15 | -0,25 % | €20,10 | €20,30 | €19,86 | 6,05K |
| 2026-07-30 | €20,20 | +0,75 % | €19,98 | €20,55 | €19,98 | 20,36K |
| 2026-07-29 | €20,05 | -0,74 % | €20,00 | €20,05 | €19,82 | 7,11K |
| 2026-07-28 | €20,20 | +1,51 % | €20,05 | €20,35 | €19,92 | 13,55K |
| 2026-07-27 | €19,90 | +0,10 % | €19,90 | €20,20 | €19,90 | 8,18K |
| 2026-07-24 | €19,88 | +0,81 % | €19,82 | €19,90 | €19,72 | 4,72K |
| 2026-07-23 | €19,72 | -0,70 % | €19,84 | €19,96 | €19,72 | 6,85K |
| 2026-07-22 | €19,86 | +2,06 % | €19,50 | €19,96 | €19,40 | 7,03K |
| 2026-07-21 | €19,46 | -0,21 % | €19,50 | €19,50 | €19,38 | 1,27K |
| 2026-07-20 | €19,50 | +0,52 % | €19,40 | €19,70 | €19,38 | 6,83K |
| 2026-07-17 | €19,40 | +0,83 % | €19,22 | €19,44 | €19,20 | 7,92K |
| 2026-07-16 | €19,24 | +0,94 % | €19,10 | €19,24 | €18,96 | 6,15K |
| 2026-07-15 | €19,06 | 0,00 % | €19,02 | €19,06 | €18,92 | 8,44K |
| 2026-07-14 | €19,06 | +0,42 % | €18,98 | €19,06 | €18,92 | 7,96K |
| 2026-07-13 | €18,98 | +0,21 % | €18,90 | €19,12 | €18,88 | 6,69K |
| 2026-07-10 | €18,94 | -0,42 % | €19,08 | €19,20 | €18,84 | 7,84K |
| 2026-07-09 | €19,02 | +0,42 % | €18,94 | €19,14 | €18,70 | 5,43K |
| 2026-07-08 | €18,94 | -2,17 % | €19,36 | €19,36 | €18,90 | 6,51K |
| 2026-07-07 | €19,36 | +1,15 % | €19,08 | €19,36 | €18,80 | 7,58K |
| 2026-07-06 | €19,14 | -0,31 % | €19,30 | €19,38 | €19,12 | 2,41K |
| 2026-07-03 | €19,20 | -0,31 % | €19,26 | €19,46 | €19,20 | 4,35K |
| 2026-07-02 | €19,26 | +0,73 % | €19,08 | €19,30 | €19,00 | 7,95K |
| 2026-07-01 | €19,12 | -0,10 % | €19,18 | €19,28 | €19,00 | 5,13K |
| 2026-06-30 | €19,14 | -1,34 % | €19,30 | €19,36 | €19,14 | 2,27K |
| 2026-06-29 | €19,40 | +0,52 % | €19,30 | €19,40 | €19,12 | 4,15K |
| 2026-06-26 | €19,30 | -0,21 % | €19,34 | €19,43 | €19,20 | 6,16K |
| 2026-06-25 | €19,34 | +0,10 % | €19,32 | €19,40 | €19,12 | 4,10K |
| 2026-06-24 | €19,32 | +1,15 % | €19,04 | €19,44 | €19,02 | 8,72K |
| 2026-06-23 | €19,10 | -1,44 % | €19,20 | €19,22 | €19,10 | 2,92K |
| 2026-06-22 | €19,38 | +1,47 % | €19,12 | €19,38 | €19,02 | 7,57K |
| 2026-06-19 | €19,10 | -1,55 % | €19,40 | €19,48 | €19,10 | 8,60K |
| 2026-06-18 | €19,40 | -0,41 % | €19,50 | €19,50 | €19,22 | 4,14K |
| 2026-06-17 | €19,48 | -0,61 % | €19,64 | €19,70 | €19,32 | 6,21K |
| 2026-06-16 | €19,60 | -1,41 % | €19,80 | €19,80 | €19,58 | 5,65K |
| 2026-06-15 | €19,88 | +0,10 % | €20,05 | €20,20 | €19,74 | 20,18K |
| 2026-06-12 | €19,86 | -0,30 % | €20,55 | €20,60 | €19,86 | 18,35K |
| 2026-06-11 | €19,92 | +4,40 % | €19,16 | €19,96 | €19,16 | 20,34K |
| 2026-06-10 | €19,08 | +1,71 % | €18,76 | €19,08 | €18,76 | 5,69K |
| 2026-06-09 | €18,76 | +1,08 % | €18,62 | €18,98 | €18,62 | 8,90K |
| 2026-06-08 | €18,56 | +0,76 % | €18,54 | €18,76 | €18,52 | 12,16K |
| 2026-06-05 | €18,42 | -0,54 % | €18,54 | €18,60 | €18,32 | 12,38K |
| 2026-06-04 | €18,52 | -1,80 % | €18,86 | €18,86 | €18,40 | 8,84K |
| 2026-06-03 | €18,86 | -0,95 % | €19,04 | €19,04 | €18,68 | 8,22K |
| 2026-06-02 | €19,04 | -0,21 % | €19,08 | €19,08 | €18,86 | 3,09K |
| 2026-06-01 | €19,08 | -0,52 % | €19,20 | €19,30 | €18,92 | 6,35K |
| 2026-05-29 | €19,18 | +0,31 % | €19,20 | €19,30 | €18,96 | 7,47K |