Hypoport SE HYQ
XETR · Deutschland · Technologiedienstleistungen
€67,85+0,85 (+1,27 %)
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 | €67,85 | +1,27 % | €67,70 | €70,20 | €67,35 | 33,72K |
| 2026-09-30 | €67,00 | -8,97 % | €73,60 | €73,65 | €67,00 | 51,85K |
| 2026-09-29 | €73,60 | -0,20 % | €73,30 | €74,90 | €72,00 | 17,55K |
| 2026-09-28 | €73,75 | +1,03 % | €73,35 | €74,35 | €72,45 | 16,47K |
| 2026-09-25 | €73,00 | +6,10 % | €69,35 | €73,30 | €69,00 | 30,09K |
| 2026-09-24 | €68,80 | -2,48 % | €70,65 | €71,50 | €68,00 | 45,64K |
| 2026-09-23 | €70,55 | -6,68 % | €76,00 | €76,60 | €69,75 | 72,79K |
| 2026-09-22 | €75,60 | 0,00 % | €75,80 | €76,80 | €75,50 | 22,85K |
| 2026-09-21 | €75,60 | +0,13 % | €75,75 | €77,95 | €75,10 | 11,53K |
| 2026-09-18 | €75,50 | -3,14 % | €78,00 | €79,25 | €75,45 | 22,95K |
| 2026-09-17 | €77,95 | 0,00 % | €77,80 | €78,90 | €77,00 | 13,75K |
| 2026-09-16 | €77,95 | +0,65 % | €77,50 | €78,50 | €76,40 | 19,13K |
| 2026-09-15 | €77,45 | +1,31 % | €75,20 | €77,45 | €75,20 | 9,34K |
| 2026-09-14 | €76,45 | -0,13 % | €75,50 | €77,50 | €75,45 | 17,83K |
| 2026-09-11 | €76,55 | -0,33 % | €77,20 | €77,95 | €76,00 | 26,81K |
| 2026-09-10 | €76,80 | -6,57 % | €81,70 | €82,35 | €76,80 | 27,27K |
| 2026-09-09 | €82,20 | -0,90 % | €81,50 | €82,85 | €81,45 | 14,70K |
| 2026-09-08 | €82,95 | -0,18 % | €82,95 | €83,80 | €81,35 | 20,22K |
| 2026-09-07 | €83,10 | -1,83 % | €84,10 | €84,85 | €82,30 | 12,57K |
| 2026-09-04 | €84,65 | +3,04 % | €82,00 | €85,00 | €82,00 | 14,93K |
| 2026-09-03 | €82,15 | +1,17 % | €81,00 | €82,65 | €79,20 | 19,88K |
| 2026-09-02 | €81,20 | -2,52 % | €82,50 | €83,20 | €80,50 | 20,86K |
| 2026-09-01 | €83,30 | -5,18 % | €87,65 | €87,65 | €82,50 | 24,71K |
| 2026-08-31 | €87,85 | -0,73 % | €88,25 | €89,45 | €87,85 | 16,99K |
| 2026-08-28 | €88,50 | +0,68 % | €88,05 | €89,60 | €87,70 | 13,85K |
| 2026-08-27 | €87,90 | +4,83 % | €84,50 | €88,65 | €84,00 | 20,30K |
| 2026-08-26 | €83,85 | +1,70 % | €82,45 | €85,95 | €81,65 | 18,30K |
| 2026-08-25 | €82,45 | -0,12 % | €83,00 | €84,75 | €82,35 | 14,49K |
| 2026-08-24 | €82,55 | -1,32 % | €83,75 | €83,90 | €81,60 | 11,43K |
| 2026-08-21 | €83,65 | +1,76 % | €82,95 | €83,75 | €82,00 | 10,42K |
| 2026-08-20 | €82,20 | 0,00 % | €82,00 | €83,40 | €81,20 | 15,77K |
| 2026-08-19 | €82,20 | +0,24 % | €82,00 | €82,80 | €80,50 | 12,31K |
| 2026-08-18 | €82,00 | -5,31 % | €86,00 | €86,25 | €81,35 | 28,17K |
| 2026-08-17 | €86,60 | +0,41 % | €86,70 | €87,60 | €84,80 | 12,88K |
| 2026-08-14 | €86,25 | +1,77 % | €85,70 | €87,55 | €84,50 | 14,48K |
| 2026-08-13 | €84,75 | 0,00 % | €85,45 | €89,05 | €83,05 | 12,12K |
| 2026-08-12 | €84,75 | +1,68 % | €82,90 | €84,85 | €81,80 | 11,23K |
| 2026-08-11 | €83,35 | -3,25 % | €88,00 | €88,00 | €82,40 | 28,66K |
| 2026-08-10 | €86,15 | -1,88 % | €88,70 | €92,00 | €86,00 | 20,59K |
| 2026-08-07 | €87,80 | +2,87 % | €86,60 | €88,45 | €85,75 | 12,25K |
| 2026-08-06 | €85,35 | +0,77 % | €85,15 | €87,20 | €85,05 | 6,36K |
| 2026-08-05 | €84,70 | -0,88 % | €85,95 | €86,30 | €84,00 | 9,01K |
| 2026-08-04 | €85,45 | +1,30 % | €85,00 | €85,90 | €84,40 | 6,42K |
| 2026-08-03 | €84,35 | +2,68 % | €83,80 | €86,30 | €82,70 | 11,05K |
| 2026-07-31 | €82,15 | -1,91 % | €83,70 | €85,05 | €82,15 | 12,50K |
| 2026-07-30 | €83,75 | +2,63 % | €81,10 | €85,65 | €80,20 | 11,73K |
| 2026-07-29 | €81,60 | -0,24 % | €80,90 | €81,70 | €79,75 | 16,63K |
| 2026-07-28 | €81,80 | -2,50 % | €83,90 | €84,95 | €80,70 | 15,41K |
| 2026-07-27 | €83,90 | +0,54 % | €85,00 | €85,50 | €83,00 | 6,16K |
| 2026-07-24 | €83,45 | -1,82 % | €85,00 | €86,65 | €82,50 | 8,60K |
| 2026-07-23 | €85,00 | +1,07 % | €84,00 | €86,15 | €81,15 | 24,05K |
| 2026-07-22 | €84,10 | -3,56 % | €87,00 | €87,00 | €84,10 | 10,53K |
| 2026-07-21 | €87,20 | -1,19 % | €89,00 | €89,00 | €87,15 | 8,97K |
| 2026-07-20 | €88,25 | +1,67 % | €86,75 | €88,90 | €86,75 | 7,27K |
| 2026-07-17 | €86,80 | -3,72 % | €88,60 | €89,30 | €86,80 | 11,68K |
| 2026-07-16 | €90,15 | +1,12 % | €84,40 | €90,15 | €84,00 | 10,85K |
| 2026-07-15 | €89,15 | +4,39 % | €85,70 | €90,65 | €84,95 | 17,25K |
| 2026-07-14 | €85,40 | -0,87 % | €87,00 | €87,00 | €80,20 | 23,75K |
| 2026-07-13 | €86,15 | +1,17 % | €85,00 | €86,35 | €83,95 | 9,65K |
| 2026-07-10 | €85,15 | +2,16 % | €83,40 | €85,15 | €83,25 | 11,03K |
| 2026-07-09 | €83,35 | +0,12 % | €86,00 | €86,00 | €81,70 | 16,79K |
| 2026-07-08 | €83,25 | -4,03 % | €86,20 | €86,30 | €81,90 | 14,83K |
| 2026-07-07 | €86,75 | -2,47 % | €89,00 | €89,85 | €86,50 | 11,08K |
| 2026-07-06 | €88,95 | -3,26 % | €91,00 | €93,20 | €86,00 | 17,21K |
| 2026-07-03 | €91,95 | +5,45 % | €87,80 | €93,05 | €86,65 | 31,88K |
| 2026-07-02 | €87,20 | +1,63 % | €84,85 | €87,20 | €82,80 | 9,41K |
| 2026-07-01 | €85,80 | +2,39 % | €86,00 | €86,00 | €82,70 | 9,02K |
| 2026-06-30 | €83,80 | +1,02 % | €84,20 | €86,00 | €82,55 | 7,95K |
| 2026-06-29 | €82,95 | -0,48 % | €83,80 | €85,00 | €82,75 | 7,70K |
| 2026-06-26 | €83,35 | -0,06 % | €83,00 | €83,80 | €80,50 | 12,71K |
| 2026-06-25 | €83,40 | +2,39 % | €82,00 | €85,85 | €81,00 | 20,04K |
| 2026-06-24 | €81,45 | +3,63 % | €78,25 | €81,85 | €77,50 | 15,82K |
| 2026-06-23 | €78,60 | -0,88 % | €78,00 | €80,65 | €77,70 | 10,01K |
| 2026-06-22 | €79,30 | -1,61 % | €80,85 | €81,25 | €79,20 | 11,66K |
| 2026-06-19 | €80,60 | +0,75 % | €79,20 | €81,75 | €78,05 | 27,25K |
| 2026-06-18 | €80,00 | +0,50 % | €78,90 | €80,90 | €78,30 | 21,72K |
| 2026-06-17 | €79,60 | +1,73 % | €78,95 | €80,00 | €78,50 | 15,50K |
| 2026-06-16 | €78,25 | -3,99 % | €80,15 | €81,70 | €78,00 | 19,48K |
| 2026-06-15 | €81,50 | +2,52 % | €81,90 | €84,30 | €81,50 | 21,08K |
| 2026-06-12 | €79,50 | +6,35 % | €76,75 | €82,60 | €76,75 | 31,32K |
| 2026-06-11 | €74,75 | +0,61 % | €73,85 | €77,45 | €73,80 | 22,48K |
| 2026-06-10 | €74,30 | -2,94 % | €75,45 | €76,50 | €71,80 | 35,78K |
| 2026-06-09 | €76,55 | -0,13 % | €77,20 | €77,70 | €75,40 | 9,20K |
| 2026-06-08 | €76,65 | -1,73 % | €77,60 | €78,10 | €75,40 | 14,69K |
| 2026-06-05 | €78,00 | -3,64 % | €80,25 | €81,25 | €78,00 | 14,08K |
| 2026-06-04 | €80,95 | +1,95 % | €79,55 | €82,25 | €79,00 | 11,02K |
| 2026-06-03 | €79,40 | -3,76 % | €81,80 | €81,90 | €78,60 | 17,35K |
| 2026-06-02 | €82,50 | -3,90 % | €88,00 | €88,00 | €81,90 | 18,94K |
| 2026-06-01 | €85,85 | -1,27 % | €86,55 | €87,50 | €84,40 | 15,62K |
| 2026-05-29 | €86,95 | +0,06 % | €88,65 | €89,70 | €84,50 | 25,92K |