Hornbach Holding VZO O.N. (608340)

HBH
🏛️ Deutschland →
103.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:40 102.20 102.20 102.20 102.20 0.0K
11:45 102.20 102.20 102.00 102.00 0.1K
11:50 102.00 102.00 102.00 102.00 0.1K
12:20 102.00 102.00 102.00 102.00 0.1K
13:00 102.40 102.40 102.40 102.40 0.0K
13:15 101.80 101.80 101.80 101.80 0.1K
13:20 101.80 101.80 101.80 101.80 0.0K
13:45 102.00 102.00 102.00 102.00 0.1K
13:55 102.00 102.00 102.00 102.00 0.0K
15:20 101.80 101.80 101.80 101.80 0.1K
16:05 101.20 101.20 101.00 101.00 0.1K
16:15 100.80 100.80 100.80 100.80 0.0K
16:25 100.80 100.80 100.80 100.80 0.0K
16:30 100.80 100.80 100.80 100.80 0.0K
16:40 100.80 100.80 100.80 100.80 0.0K
16:45 101.00 101.00 101.00 101.00 0.0K
16:50 101.00 101.00 101.00 101.00 0.1K
17:00 101.00 101.00 101.00 101.00 0.0K
17:15 101.00 101.00 101.00 101.00 0.0K
17:35 101.00 101.00 101.00 101.00 4.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 102.80 103.60 102.40 103.20 0.0M
2025-09-26 100.40 103.20 100.40 103.20 0.0M
2025-09-25 102.20 102.40 100.80 101.00 0.0M
2025-09-24 103.20 103.20 102.00 102.80 0.0M
2025-09-23 102.00 104.00 102.00 103.20 0.0M
2025-09-22 102.80 103.00 101.00 101.40 0.0M
2025-09-19 101.20 102.40 100.20 102.40 0.0M
2025-09-18 103.40 103.60 101.60 102.00 0.0M
2025-09-17 101.00 102.80 101.00 102.80 0.0M
2025-09-16 102.20 103.00 101.20 101.80 0.0M
2025-09-15 102.60 102.80 101.40 101.80 0.0M
2025-09-12 101.00 102.00 100.20 101.60 0.0M
2025-09-11 101.60 102.00 100.60 101.00 0.0M
2025-09-10 102.40 103.60 101.20 101.20 0.0M
2025-09-09 104.00 104.60 103.00 103.20 0.0M
2025-09-08 102.80 104.20 102.60 104.20 0.0M
2025-09-05 102.80 103.40 102.00 102.00 0.0M
2025-09-04 102.00 102.40 101.00 102.40 0.0M
2025-09-03 103.20 103.80 101.40 101.40 0.0M
2025-09-02 106.00 106.00 101.80 102.80 0.0M
2025-09-01 104.40 107.00 104.40 106.20 0.0M
2025-08-29 102.80 105.20 102.60 104.00 0.0M
2025-08-28 104.20 104.20 102.60 102.80 0.0M
2025-08-27 104.00 104.00 101.80 102.80 0.0M
2025-08-26 106.20 106.20 103.40 104.60 0.0M
2025-08-25 106.80 107.00 106.20 106.80 0.0M
2025-08-22 105.80 107.40 105.00 107.00 0.0M
2025-08-21 104.80 106.60 104.40 106.60 0.0M
2025-08-20 104.40 106.20 104.00 105.20 0.0M
2025-08-19 104.20 106.00 104.20 105.20 0.0M
2025-08-18 103.00 105.00 103.00 104.20 0.0M
2025-08-15 103.20 104.40 102.80 102.80 0.0M
2025-08-14 102.60 103.20 101.60 102.60 0.0M
2025-08-13 102.00 103.20 101.60 102.60 0.0M
2025-08-12 102.60 103.60 102.40 102.40 0.0M
2025-08-11 102.80 102.80 101.60 102.20 0.0M
2025-08-08 103.20 104.00 102.80 103.20 0.0M
2025-08-07 101.60 104.00 101.60 103.60 0.0M
2025-08-06 102.40 102.60 101.40 101.80 0.0M
2025-08-05 100.80 101.60 99.60 101.60 0.0M
2025-08-04 99.40 101.40 99.00 100.80 0.0M
2025-08-01 102.60 103.20 98.40 99.70 0.0M
2025-07-31 104.00 104.20 102.40 103.40 0.0M
2025-07-30 104.20 104.60 103.20 103.60 0.0M
2025-07-29 103.40 105.20 103.40 104.20 0.0M
2025-07-28 104.60 105.20 103.20 103.40 0.0M
2025-07-25 104.60 105.40 103.60 104.40 0.0M
2025-07-24 104.40 106.60 104.00 106.20 0.0M
2025-07-23 103.00 104.40 103.00 104.40 0.0M
2025-07-22 103.20 104.00 102.20 102.60 0.0M
2025-07-21 107.40 108.00 103.40 103.60 0.0M
2025-07-18 107.40 108.20 106.80 107.60 0.0M
2025-07-17 104.00 107.60 103.20 107.00 0.0M
2025-07-16 103.40 105.00 103.40 103.60 0.0M
2025-07-15 105.40 105.80 104.40 104.40 0.0M
2025-07-14 104.00 106.00 103.80 105.20 0.0M
2025-07-11 106.60 108.00 106.60 107.40 0.0M
2025-07-10 108.00 108.40 107.00 107.60 0.0M
2025-07-09 106.40 107.60 105.00 107.00 0.0M
2025-07-08 105.00 106.60 104.20 106.00 0.0M
2025-07-07 102.40 105.00 102.00 105.00 0.0M
2025-07-04 104.00 104.00 101.60 102.20 0.0M
2025-07-03 106.00 106.20 104.40 104.80 0.0M
2025-07-02 105.40 105.80 104.40 105.80 0.0M
2025-07-01 105.80 107.00 104.40 105.60 0.0M
2025-06-30 103.40 106.60 103.40 106.00 0.0M
2025-06-27 102.00 103.20 100.60 103.00 0.0M
2025-06-26 100.80 101.60 100.00 101.60 0.0M
2025-06-25 95.00 100.60 94.90 100.60 0.0M
2025-06-24 95.90 99.90 94.40 97.80 0.1M
2025-06-23 89.70 91.70 89.50 91.00 0.0M
2025-06-20 88.00 89.80 87.90 89.70 0.0M
2025-06-19 88.70 88.70 87.50 87.50 0.0M
2025-06-18 90.60 90.60 88.00 88.70 0.0M
2025-06-17 90.80 91.30 90.40 90.50 0.0M
2025-06-16 89.80 92.30 89.70 91.70 0.0M
2025-06-13 90.50 90.50 89.40 89.90 0.0M
2025-06-12 90.50 92.10 90.50 91.60 0.0M
2025-06-11 90.40 92.70 90.40 91.70 0.0M
2025-06-10 91.10 91.90 90.70 90.70 0.0M
2025-06-09 91.30 92.30 90.70 91.80 0.0M
2025-06-06 91.00 91.60 90.80 91.30 0.0M
2025-06-05 88.90 91.30 88.90 91.00 0.0M
2025-06-04 88.90 89.30 88.40 89.30 0.0M
2025-06-03 89.30 89.30 87.30 88.80 0.0M
2025-06-02 88.30 89.10 87.50 88.70 0.0M
2025-05-30 89.30 89.70 88.70 88.90 0.0M
2025-05-29 90.70 91.10 88.90 89.10 0.0M
2025-05-28 90.60 91.20 89.30 90.30 0.0M
2025-05-27 92.20 92.20 90.60 90.60 0.0M
2025-05-26 92.10 93.70 91.80 91.80 0.0M
2025-05-23 91.90 93.80 90.80 91.40 0.1M
2025-05-22 97.30 97.40 91.50 91.50 0.0M
2025-05-21 100.40 100.40 92.20 97.60 0.1M
2025-05-20 105.20 106.80 104.40 106.60 0.0M
2025-05-19 105.00 106.00 103.60 105.20 0.0M
2025-05-16 104.80 105.60 104.00 105.00 0.0M
2025-05-15 105.00 105.60 104.20 105.00 0.0M
2025-05-14 104.80 105.20 104.00 105.00 0.0M
2025-05-13 103.80 105.40 103.80 104.80 0.0M
2025-05-12 104.60 105.40 103.20 103.80 0.0M
2025-05-09 102.80 104.00 101.80 103.80 0.0M
2025-05-08 103.00 103.00 100.60 102.00 0.0M
2025-05-07 102.80 103.00 101.40 102.60 0.0M
2025-05-06 100.80 102.40 99.00 102.40 0.0M
2025-05-05 101.80 102.00 99.60 100.20 0.0M
2025-05-02 99.00 102.00 98.60 102.00 0.0M
2025-04-30 99.30 100.00 97.90 99.10 0.0M
2025-04-29 98.40 99.20 98.40 99.00 0.0M
2025-04-28 99.90 100.60 98.50 98.80 0.0M
2025-04-25 97.60 99.40 97.60 99.20 0.0M
2025-04-24 96.40 97.90 95.80 97.60 0.0M
2025-04-23 96.00 97.40 95.30 96.80 0.0M
2025-04-22 93.30 95.40 93.30 95.40 0.0M
2025-04-17 92.20 94.10 91.70 94.10 0.0M
2025-04-16 92.30 92.50 91.50 92.50 0.0M
2025-04-15 90.00 92.30 90.00 92.10 0.0M
2025-04-14 88.70 90.20 88.00 90.20 0.0M
2025-04-11 87.00 87.50 85.90 86.90 0.0M
2025-04-10 86.70 87.00 86.10 86.30 0.0M
2025-04-09 83.70 84.60 82.30 83.80 0.0M
2025-04-08 85.10 86.30 84.80 85.30 0.0M
2025-04-07 79.70 85.20 75.00 84.10 0.0M
2025-04-04 87.40 88.00 83.80 85.60 0.0M
2025-04-03 89.10 90.00 87.70 88.20 0.0M
2025-04-02 90.40 90.40 89.20 90.10 0.0M
2025-04-01 89.80 92.10 89.50 90.20 0.0M
2025-03-31 88.30 89.50 87.70 89.40 0.0M
2025-03-28 90.00 90.80 88.70 89.20 0.0M
2025-03-27 86.90 90.30 86.90 90.30 0.0M
2025-03-26 88.90 89.00 87.20 87.30 0.0M
2025-03-25 84.80 89.10 84.30 88.60 0.0M
2025-03-24 84.80 84.90 83.80 84.30 0.0M
2025-03-21 84.80 84.80 83.40 84.50 0.0M
2025-03-20 86.30 87.10 84.50 84.80 0.0M
2025-03-19 86.60 87.50 85.30 87.50 0.0M
2025-03-18 85.00 86.30 84.80 85.80 0.0M
2025-03-17 84.30 84.70 83.60 84.70 0.0M
2025-03-14 81.70 83.80 81.40 83.40 0.0M
2025-03-13 81.90 82.20 80.90 81.20 0.0M
2025-03-12 82.00 83.20 81.70 82.30 0.0M
2025-03-11 84.30 85.60 82.40 82.50 0.0M
2025-03-10 85.00 85.30 83.10 84.60 0.0M
2025-03-07 84.30 85.90 83.50 84.50 0.0M
2025-03-06 82.60 85.90 82.60 85.20 0.0M
2025-03-05 79.60 83.20 79.60 81.70 0.0M
2025-03-04 79.50 79.90 79.00 79.30 0.0M
2025-03-03 79.40 80.70 79.30 79.80 0.0M
2025-02-28 78.60 79.60 78.60 79.50 0.0M
2025-02-27 78.20 79.00 77.70 79.00 0.0M
2025-02-26 78.60 79.60 78.20 78.90 0.0M
2025-02-25 77.80 78.30 77.60 77.60 0.0M
2025-02-24 78.70 78.70 77.30 77.80 0.0M
2025-02-21 78.00 78.80 77.70 77.70 0.0M
2025-02-20 76.70 78.50 76.70 78.00 0.0M
2025-02-19 78.30 78.60 76.30 77.10 0.0M
2025-02-18 77.50 78.70 77.00 78.30 0.0M
2025-02-17 76.00 77.60 75.50 77.20 0.0M
2025-02-14 75.80 76.30 75.20 75.80 0.0M
2025-02-13 75.50 75.90 74.80 75.50 0.0M
2025-02-12 73.60 74.90 73.50 74.70 0.0M
2025-02-11 73.80 74.00 73.10 73.40 0.0M
2025-02-10 73.40 74.20 73.10 73.80 0.0M
2025-02-07 74.00 74.90 73.60 73.90 0.0M
2025-02-06 73.30 74.30 73.20 74.20 0.0M
2025-02-05 73.30 73.30 72.00 72.80 0.0M
2025-02-04 73.60 73.60 72.20 72.60 0.0M
2025-02-03 72.70 73.80 71.90 73.50 0.0M
2025-01-31 73.70 74.40 73.70 74.10 0.0M
2025-01-30 72.70 74.00 72.70 73.70 0.0M
2025-01-29 73.60 73.80 72.70 72.70 0.0M
2025-01-28 72.90 73.80 72.70 73.60 0.0M
2025-01-27 72.80 73.00 72.40 72.60 0.0M
2025-01-24 72.30 73.30 72.20 72.80 0.0M
2025-01-23 72.90 73.30 72.00 72.60 0.0M
2025-01-22 73.80 74.30 73.00 73.10 0.0M
2025-01-21 73.30 74.00 73.10 73.60 0.0M
2025-01-20 72.80 73.70 72.40 73.50 0.0M
2025-01-17 73.80 73.80 72.70 72.80 0.0M
2025-01-16 73.40 74.20 72.50 72.50 0.0M
2025-01-15 72.80 74.20 72.80 74.10 0.0M
2025-01-14 72.50 73.00 72.40 72.80 0.0M
2025-01-13 72.10 72.80 72.00 72.50 0.0M
2025-01-10 73.40 73.70 72.60 72.60 0.0M
2025-01-09 71.80 73.40 71.50 73.40 0.0M
2025-01-08 72.30 72.50 71.10 71.10 0.0M
2025-01-07 72.10 73.50 72.00 72.10 0.0M
2025-01-06 72.90 73.10 72.00 72.10 0.0M
2025-01-03 73.40 73.60 72.30 72.40 0.0M
2025-01-02 73.00 73.80 72.70 73.50 0.0M