HomeToGo SE HTG
XETR · Deutschland · Technologiedienstleistungen
€0,7600+0,01 (+1,33 %)
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 | €0,76 | +1,33 % | €0,75 | €0,77 | €0,75 | 4,70K |
| 2026-09-30 | €0,75 | -7,64 % | €0,81 | €0,81 | €0,75 | 57,10K |
| 2026-09-29 | €0,81 | +0,25 % | €0,80 | €0,83 | €0,79 | 70,79K |
| 2026-09-28 | €0,81 | +4,65 % | €0,77 | €0,81 | €0,75 | 69,80K |
| 2026-09-25 | €0,77 | -3,25 % | €0,79 | €0,82 | €0,76 | 52,50K |
| 2026-09-24 | €0,80 | +1,27 % | €0,79 | €0,82 | €0,75 | 142,18K |
| 2026-09-23 | €0,79 | -1,25 % | €0,82 | €0,82 | €0,78 | 8,50K |
| 2026-09-22 | €0,80 | -2,44 % | €0,83 | €0,86 | €0,80 | 9,03K |
| 2026-09-21 | €0,82 | +3,80 % | €0,79 | €0,86 | €0,79 | 48,88K |
| 2026-09-18 | €0,79 | +3,67 % | €0,77 | €0,80 | €0,75 | 42,87K |
| 2026-09-17 | €0,76 | +1,60 % | €0,78 | €0,84 | €0,76 | 226,44K |
| 2026-09-16 | €0,75 | 0,00 % | €0,77 | €0,77 | €0,73 | 229,14K |
| 2026-09-15 | €0,75 | -5,30 % | €0,80 | €0,80 | €0,75 | 54,44K |
| 2026-09-14 | €0,79 | -0,50 % | €0,79 | €0,80 | €0,78 | 40,17K |
| 2026-09-11 | €0,80 | -4,10 % | €0,82 | €0,82 | €0,77 | 57,32K |
| 2026-09-10 | €0,83 | -1,19 % | €0,83 | €0,85 | €0,82 | 27,51K |
| 2026-09-09 | €0,84 | -0,71 % | €0,82 | €0,87 | €0,82 | 42,98K |
| 2026-09-08 | €0,85 | -0,47 % | €0,85 | €0,86 | €0,83 | 19,27K |
| 2026-09-07 | €0,85 | -3,41 % | €0,88 | €0,88 | €0,85 | 44,15K |
| 2026-09-04 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,86 | 84,24K |
| 2026-09-03 | €0,88 | +1,15 % | €0,88 | €0,88 | €0,86 | 25,60K |
| 2026-09-02 | €0,87 | -1,14 % | €0,88 | €0,88 | €0,84 | 23,39K |
| 2026-09-01 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,87 | 26,99K |
| 2026-08-31 | €0,88 | -0,68 % | €0,90 | €0,90 | €0,87 | 39,84K |
| 2026-08-28 | €0,89 | 0,00 % | €0,90 | €0,90 | €0,88 | 34,87K |
| 2026-08-27 | €0,89 | -0,67 % | €0,88 | €0,90 | €0,88 | 41,44K |
| 2026-08-26 | €0,89 | -1,11 % | €0,88 | €0,89 | €0,88 | 7,02K |
| 2026-08-25 | €0,90 | -1,31 % | €0,94 | €0,94 | €0,88 | 48,77K |
| 2026-08-24 | €0,91 | -0,65 % | €0,93 | €0,94 | €0,90 | 20,84K |
| 2026-08-21 | €0,92 | +1,10 % | €0,94 | €0,95 | €0,87 | 146,51K |
| 2026-08-20 | €0,91 | -3,40 % | €0,97 | €0,97 | €0,91 | 27,51K |
| 2026-08-19 | €0,94 | +0,86 % | €0,96 | €0,99 | €0,93 | 193,93K |
| 2026-08-18 | €0,93 | -0,85 % | €0,97 | €0,97 | €0,91 | 821,46K |
| 2026-08-17 | €0,94 | +3,52 % | €0,93 | €0,98 | €0,93 | 297,13K |
| 2026-08-14 | €0,91 | -5,21 % | €0,92 | €0,95 | €0,90 | 192,18K |
| 2026-08-13 | €0,96 | +2,13 % | €0,94 | €0,99 | €0,87 | 97,34K |
| 2026-08-12 | €0,94 | -2,08 % | €0,96 | €0,97 | €0,93 | 116,00K |
| 2026-08-11 | €0,96 | -0,62 % | €1,00 | €1,00 | €0,95 | 85,51K |
| 2026-08-10 | €0,97 | -3,40 % | €0,98 | €1,00 | €0,97 | 404,14K |
| 2026-08-07 | €1,00 | +0,60 % | €1,00 | €1,02 | €1,00 | 168,32K |
| 2026-08-06 | €0,99 | 0,00 % | €1,00 | €1,00 | €0,99 | 11,33K |
| 2026-08-05 | €0,99 | 0,00 % | €1,00 | €1,00 | €0,99 | 166,37K |
| 2026-08-04 | €0,99 | +4,63 % | €0,98 | €1,00 | €0,98 | 34,57K |
| 2026-08-03 | €0,95 | -4,04 % | €1,01 | €1,02 | €0,95 | 175,13K |
| 2026-07-31 | €0,99 | +1,02 % | €0,98 | €1,00 | €0,98 | 12,03K |
| 2026-07-30 | €0,98 | -0,81 % | €0,98 | €0,98 | €0,98 | 53 |
| 2026-07-29 | €0,99 | -0,80 % | €1,01 | €1,02 | €0,99 | 78,65K |
| 2026-07-28 | €1,00 | +3,53 % | €0,98 | €1,01 | €0,98 | 159,81K |
| 2026-07-27 | €0,96 | -0,41 % | €0,99 | €0,99 | €0,96 | 41,28K |
| 2026-07-24 | €0,97 | +0,21 % | €0,97 | €1,00 | €0,97 | 46,47K |
| 2026-07-23 | €0,96 | +0,84 % | €0,95 | €1,00 | €0,95 | 12,84K |
| 2026-07-22 | €0,96 | +6,22 % | €0,92 | €1,00 | €0,92 | 73,84K |
| 2026-07-21 | €0,90 | -3,85 % | €0,96 | €0,96 | €0,90 | 223 |
| 2026-07-20 | €0,94 | -2,09 % | €0,96 | €1,00 | €0,92 | 61,67K |
| 2026-07-17 | €0,96 | -0,62 % | €0,96 | €0,98 | €0,95 | 52,27K |
| 2026-07-16 | €0,96 | -1,64 % | €0,98 | €0,98 | €0,95 | 38,56K |
| 2026-07-15 | €0,98 | +1,24 % | €0,98 | €1,00 | €0,96 | 33,12K |
| 2026-07-14 | €0,97 | -3,40 % | €0,98 | €0,98 | €0,96 | 24,93K |
| 2026-07-13 | €1,00 | 0,00 % | €0,98 | €1,00 | €0,97 | 39,17K |
| 2026-07-10 | €1,00 | +3,52 % | €0,98 | €1,00 | €0,98 | 24,55K |
| 2026-07-09 | €0,97 | -3,40 % | €0,99 | €0,99 | €0,95 | 76,02K |
| 2026-07-08 | €1,00 | 0,00 % | €1,03 | €1,03 | €0,99 | 15,65K |
| 2026-07-07 | €1,00 | -0,50 % | €1,02 | €1,08 | €0,99 | 130,35K |
| 2026-07-06 | €1,00 | -4,29 % | €1,07 | €1,08 | €0,97 | 146,23K |
| 2026-07-03 | €1,05 | -1,41 % | €1,05 | €1,08 | €0,98 | 252,66K |
| 2026-07-02 | €1,07 | -1,39 % | €1,11 | €1,13 | €1,05 | 105,41K |
| 2026-07-01 | €1,08 | -3,57 % | €1,14 | €1,16 | €1,08 | 527,77K |
| 2026-06-30 | €1,12 | +4,67 % | €1,10 | €1,12 | €1,08 | 610,06K |
| 2026-06-29 | €1,07 | -4,46 % | €1,14 | €1,14 | €1,04 | 53,22K |
| 2026-06-26 | €1,12 | -1,75 % | €1,13 | €1,13 | €1,08 | 128,78K |
| 2026-06-25 | €1,14 | -0,44 % | €1,14 | €1,14 | €1,14 | 614 |
| 2026-06-24 | €1,14 | -2,14 % | €1,16 | €1,16 | €1,14 | 2,68K |
| 2026-06-23 | €1,17 | -1,27 % | €1,17 | €1,17 | €1,15 | 1,67K |
| 2026-06-22 | €1,18 | -0,84 % | €1,22 | €1,22 | €1,16 | 17,54K |
| 2026-06-19 | €1,20 | +5,75 % | €1,15 | €1,20 | €1,15 | 700 |
| 2026-06-18 | €1,13 | -3,83 % | €1,20 | €1,20 | €1,13 | 7,28K |
| 2026-06-17 | €1,17 | +1,29 % | €1,18 | €1,18 | €1,17 | 487 |
| 2026-06-16 | €1,16 | 0,00 % | €1,16 | €1,19 | €1,15 | 19,17K |
| 2026-06-15 | €1,16 | +1,75 % | €1,14 | €1,20 | €1,12 | 24,69K |
| 2026-06-12 | €1,14 | -1,30 % | €1,14 | €1,16 | €1,14 | 9,00K |
| 2026-06-11 | €1,15 | +0,87 % | €1,15 | €1,15 | €1,15 | 18,71K |
| 2026-06-10 | €1,14 | -0,87 % | €1,15 | €1,16 | €1,14 | 7,22K |
| 2026-06-09 | €1,15 | +0,43 % | €1,15 | €1,16 | €1,14 | 2,35K |
| 2026-06-08 | €1,15 | +1,32 % | €1,13 | €1,16 | €1,13 | 11,48K |
| 2026-06-05 | €1,13 | -1,30 % | €1,14 | €1,14 | €1,13 | 9,60K |
| 2026-06-04 | €1,15 | 0,00 % | €1,17 | €1,17 | €1,15 | 26,54K |
| 2026-06-03 | €1,15 | 0,00 % | €1,17 | €1,19 | €1,15 | 44,41K |
| 2026-06-02 | €1,15 | 0,00 % | €1,15 | €1,16 | €1,14 | 40,08K |
| 2026-06-01 | €1,15 | -1,71 % | €1,22 | €1,22 | €1,15 | 10,80K |
| 2026-05-29 | €1,17 | -2,90 % | €1,17 | €1,20 | €1,16 | 80,70K |