Hornbach

HBH
🏛️ Deutschland →
103.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 65.40 66.00 65.15 66.00 0.0M
2023-12-28 65.95 66.20 64.40 65.60 0.0M
2023-12-27 65.10 65.95 64.85 65.95 0.0M
2023-12-22 64.60 65.05 63.70 65.05 0.0M
2023-12-21 62.45 66.05 61.80 64.50 0.0M
2023-12-20 61.65 63.40 61.60 62.45 0.0M
2023-12-19 61.90 62.10 61.55 61.95 0.0M
2023-12-18 62.05 62.20 61.40 61.90 0.0M
2023-12-15 62.30 62.95 61.65 62.60 0.0M
2023-12-14 60.10 62.35 60.10 62.25 0.0M
2023-12-13 60.00 60.65 60.00 60.05 0.0M
2023-12-12 60.65 60.65 59.95 60.50 0.0M
2023-12-11 61.45 61.45 60.15 60.20 0.0M
2023-12-08 59.90 61.35 59.90 61.25 0.0M
2023-12-07 60.60 60.60 59.65 60.00 0.0M
2023-12-06 59.80 61.10 59.80 61.10 0.0M
2023-12-05 59.60 60.50 59.45 60.30 0.0M
2023-12-04 59.55 60.85 59.30 59.65 0.0M
2023-12-01 58.85 59.60 58.00 59.60 0.0M
2023-11-30 61.35 61.35 58.85 59.30 0.0M
2023-11-29 60.95 62.00 60.95 61.45 0.0M
2023-11-28 61.55 61.55 60.50 61.25 0.0M
2023-11-27 61.70 62.60 60.90 61.30 0.0M
2023-11-24 61.35 61.75 61.25 61.30 0.0M
2023-11-23 60.80 61.95 60.80 60.85 0.0M
2023-11-22 61.00 61.55 60.80 60.80 0.0M
2023-11-21 62.25 62.40 61.00 61.00 0.0M
2023-11-20 62.20 62.20 61.50 62.00 0.0M
2023-11-17 62.00 62.50 61.75 61.80 0.0M
2023-11-16 61.90 62.30 61.10 61.10 0.0M
2023-11-15 62.35 63.25 61.80 62.00 0.0M
2023-11-14 61.25 62.50 61.05 62.00 0.0M
2023-11-13 60.00 61.15 59.65 61.05 0.0M
2023-11-10 59.75 60.25 58.95 60.25 0.0M
2023-11-09 59.95 60.75 59.95 60.45 0.0M
2023-11-08 58.90 59.85 58.90 59.80 0.0M
2023-11-07 58.35 58.55 57.40 58.55 0.0M
2023-11-06 58.80 58.80 57.65 58.50 0.0M
2023-11-03 58.10 59.30 58.10 58.80 0.0M
2023-11-02 56.85 58.20 56.85 58.05 0.0M
2023-11-01 56.35 57.10 56.05 56.80 0.0M
2023-10-31 56.00 56.40 55.55 56.35 0.0M
2023-10-30 55.85 56.30 55.20 56.30 0.0M
2023-10-27 55.90 56.35 55.50 55.50 0.0M
2023-10-26 56.30 56.45 55.70 56.25 0.0M
2023-10-25 57.30 57.30 56.05 56.60 0.0M
2023-10-24 57.05 57.60 56.75 57.55 0.0M
2023-10-23 56.60 57.30 55.95 57.30 0.0M
2023-10-20 57.10 57.40 56.60 57.05 0.0M
2023-10-19 58.15 58.40 57.15 57.20 0.0M
2023-10-18 58.75 59.15 57.95 58.35 0.0M
2023-10-17 59.30 59.90 58.20 58.70 0.0M
2023-10-16 58.70 59.35 58.55 59.35 0.0M
2023-10-13 59.00 59.05 58.10 58.10 0.0M
2023-10-12 60.40 60.60 59.30 59.55 0.0M
2023-10-11 60.30 60.55 60.00 60.00 0.0M
2023-10-10 59.15 60.70 59.05 60.55 0.0M
2023-10-09 59.45 59.60 58.85 59.50 0.0M
2023-10-06 60.55 60.55 59.10 59.25 0.0M
2023-10-05 60.00 60.20 59.65 59.95 0.0M
2023-10-04 60.25 60.25 59.60 60.05 0.0M
2023-10-03 61.25 61.25 59.80 60.00 0.0M
2023-10-02 61.05 61.45 60.50 61.40 0.0M
2023-09-29 59.85 61.80 59.85 60.90 0.0M
2023-09-28 58.55 60.60 58.05 59.80 0.0M
2023-09-27 58.95 59.10 57.75 58.05 0.0M
2023-09-26 58.05 59.05 58.05 58.95 0.0M
2023-09-25 60.50 60.50 58.05 58.05 0.0M
2023-09-22 60.60 60.65 59.90 60.60 0.0M
2023-09-21 61.45 61.65 60.35 60.60 0.0M
2023-09-20 60.65 62.20 59.65 61.90 0.0M
2023-09-19 62.30 62.50 60.20 60.20 0.0M
2023-09-18 65.65 65.75 62.80 63.35 0.0M
2023-09-15 68.00 68.40 63.15 65.70 0.0M
2023-09-14 68.65 68.65 67.25 68.45 0.0M
2023-09-13 68.30 68.60 68.00 68.60 0.0M
2023-09-12 70.15 70.15 69.20 69.25 0.0M
2023-09-11 68.75 70.55 68.75 70.35 0.0M
2023-09-08 69.30 69.30 68.70 68.70 0.0M
2023-09-07 69.85 70.25 69.15 69.20 0.0M
2023-09-06 70.85 70.85 70.30 70.30 0.0M
2023-09-05 70.65 71.10 70.65 70.65 0.0M
2023-09-04 71.30 71.95 71.20 71.20 0.0M
2023-09-01 72.25 72.75 70.95 71.30 0.0M
2023-08-31 70.55 72.85 70.00 72.25 0.0M
2023-08-30 70.75 71.00 70.00 70.00 0.0M
2023-08-29 70.05 71.25 70.05 70.70 0.0M
2023-08-28 68.55 70.50 68.55 70.50 0.0M
2023-08-25 68.95 69.20 68.15 68.15 0.0M
2023-08-24 70.05 70.40 68.95 68.95 0.0M
2023-08-23 69.80 69.85 69.10 69.35 0.0M
2023-08-22 70.25 70.25 69.45 69.60 0.0M
2023-08-21 69.60 70.50 69.60 69.75 0.0M
2023-08-18 70.00 70.00 69.10 69.10 0.0M
2023-08-17 71.00 71.00 70.05 70.05 0.0M
2023-08-16 71.45 71.65 71.40 71.45 0.0M
2023-08-15 72.05 72.10 71.05 71.05 0.0M
2023-08-14 72.85 72.90 72.05 72.10 0.0M
2023-08-11 73.50 73.50 72.05 72.05 0.0M
2023-08-10 72.00 73.75 72.00 73.00 0.0M
2023-08-09 72.55 72.95 71.75 71.75 0.0M
2023-08-08 74.30 74.30 72.30 72.95 0.0M
2023-08-07 74.30 74.35 73.80 74.35 0.0M
2023-08-04 73.25 74.35 73.25 73.50 0.0M
2023-08-03 72.35 73.30 72.30 73.20 0.0M
2023-08-02 72.80 73.30 71.95 72.45 0.0M
2023-08-01 73.25 73.55 72.60 72.60 0.0M
2023-07-31 73.60 73.80 72.85 73.65 0.0M
2023-07-28 72.10 73.95 72.10 73.25 0.0M
2023-07-27 70.95 73.00 70.95 72.00 0.0M
2023-07-26 71.45 71.50 70.25 70.30 0.0M
2023-07-25 70.20 71.95 70.20 71.95 0.0M
2023-07-24 69.55 70.50 69.50 70.20 0.0M
2023-07-21 69.45 70.25 69.20 69.55 0.0M
2023-07-20 70.20 70.45 69.50 69.50 0.0M
2023-07-19 69.95 70.95 69.65 70.20 0.0M
2023-07-18 68.65 70.20 68.65 70.00 0.0M
2023-07-17 69.05 69.05 68.40 69.00 0.0M
2023-07-14 69.80 69.80 68.65 69.25 0.0M
2023-07-13 70.40 70.85 69.85 70.30 0.0M
2023-07-12 69.10 70.60 68.85 70.60 0.0M
2023-07-11 69.00 69.45 68.90 69.15 0.0M
2023-07-10 69.35 69.65 68.90 69.15 0.0M
2023-07-07 71.00 71.90 69.80 71.85 0.0M
2023-07-06 72.95 73.10 70.35 71.15 0.0M
2023-07-05 73.50 73.90 72.90 73.75 0.0M
2023-07-04 73.45 74.25 73.45 74.05 0.0M
2023-07-03 72.60 73.45 72.25 73.40 0.0M
2023-06-30 71.65 72.60 71.50 72.60 0.0M
2023-06-29 71.85 72.15 71.00 71.10 0.0M
2023-06-28 70.30 71.85 70.25 71.45 0.0M
2023-06-27 70.50 70.50 69.25 70.10 0.0M
2023-06-26 69.30 70.30 69.20 70.30 0.0M
2023-06-23 68.35 69.65 68.35 69.65 0.0M
2023-06-22 67.50 69.05 67.00 69.05 0.0M
2023-06-21 68.80 68.85 67.45 67.80 0.0M
2023-06-20 69.95 70.05 68.45 68.90 0.0M
2023-06-19 70.10 70.30 69.60 69.90 0.0M
2023-06-16 70.45 70.70 69.90 70.45 0.0M
2023-06-15 70.95 70.95 69.40 70.80 0.0M
2023-06-14 70.60 71.05 70.30 70.95 0.0M
2023-06-13 69.80 71.15 69.80 71.15 0.0M
2023-06-12 68.35 70.10 68.35 70.10 0.0M
2023-06-09 68.40 69.00 67.95 69.00 0.0M
2023-06-08 68.60 68.85 68.35 68.60 0.0M
2023-06-07 69.00 69.00 68.50 68.85 0.0M
2023-06-06 68.60 69.25 68.00 69.25 0.0M
2023-06-05 69.35 70.00 68.75 68.80 0.0M
2023-06-02 68.00 69.50 68.00 69.35 0.0M
2023-06-01 66.45 67.95 66.45 67.95 0.0M
2023-05-31 67.55 67.60 66.05 66.10 0.0M
2023-05-30 67.25 67.50 66.75 67.50 0.0M
2023-05-29 66.50 67.00 66.50 67.00 0.0M
2023-05-26 66.45 66.75 65.60 66.75 0.0M
2023-05-25 66.90 67.40 66.30 66.45 0.0M
2023-05-24 67.85 68.25 66.70 67.40 0.0M
2023-05-23 66.85 68.45 66.40 68.35 0.0M
2023-05-22 68.95 68.95 66.25 67.05 0.0M
2023-05-19 68.25 69.85 67.60 69.70 0.0M
2023-05-18 67.80 68.15 66.90 68.10 0.0M
2023-05-17 67.45 68.45 65.65 68.00 0.0M
2023-05-16 73.00 73.00 66.20 67.50 0.0M
2023-05-15 75.80 76.40 75.35 75.70 0.0M
2023-05-12 76.70 76.70 74.80 75.00 0.0M
2023-05-11 75.60 76.55 75.60 76.00 0.0M
2023-05-10 77.00 77.00 75.80 76.25 0.0M
2023-05-09 76.65 77.45 76.35 76.90 0.0M
2023-05-08 75.25 76.80 75.20 76.70 0.0M
2023-05-05 74.15 75.25 74.15 75.25 0.0M
2023-05-04 73.85 74.50 73.55 73.55 0.0M
2023-05-03 73.80 74.05 73.15 73.65 0.0M
2023-05-02 77.40 77.40 73.50 73.95 0.0M
2023-04-28 76.10 77.40 75.40 76.80 0.0M
2023-04-27 75.30 76.25 75.30 76.05 0.0M
2023-04-26 74.25 75.70 73.80 74.95 0.0M
2023-04-25 74.65 74.95 74.05 74.80 0.0M
2023-04-24 75.70 76.15 75.00 75.05 0.0M
2023-04-21 75.85 75.85 74.90 75.80 0.0M
2023-04-20 75.75 76.85 75.55 76.05 0.0M
2023-04-19 76.70 76.70 75.20 75.80 0.0M
2023-04-18 75.95 77.65 75.70 76.25 0.0M
2023-04-17 75.35 76.10 75.35 75.75 0.0M
2023-04-14 74.00 76.25 73.95 75.20 0.0M
2023-04-13 72.50 73.85 72.20 73.35 0.0M
2023-04-12 72.60 72.95 72.10 72.45 0.0M
2023-04-11 70.85 73.00 70.85 73.00 0.0M
2023-04-06 71.50 71.55 70.20 70.85 0.0M
2023-04-05 73.35 73.40 71.10 71.45 0.0M
2023-04-04 74.00 74.75 73.55 73.90 0.0M
2023-04-03 73.95 74.30 73.50 74.30 0.0M
2023-03-31 73.00 73.95 72.80 73.90 0.0M
2023-03-30 71.40 73.15 71.40 73.00 0.0M
2023-03-29 69.85 71.30 69.70 71.30 0.0M
2023-03-28 71.85 71.85 69.30 70.00 0.0M
2023-03-27 72.25 72.50 71.00 71.20 0.0M
2023-03-24 72.05 72.15 70.75 72.05 0.0M
2023-03-23 72.85 73.70 71.60 71.60 0.0M
2023-03-22 73.75 73.75 72.70 73.00 0.0M
2023-03-21 73.25 74.50 73.20 74.00 0.0M
2023-03-20 73.00 73.55 71.25 72.90 0.0M
2023-03-17 73.90 74.40 72.60 73.65 0.0M
2023-03-16 73.95 74.45 72.50 73.90 0.0M
2023-03-15 74.50 74.50 72.10 73.30 0.0M
2023-03-14 74.05 74.85 73.30 74.60 0.0M
2023-03-13 75.75 75.90 72.70 73.70 0.0M
2023-03-10 76.45 76.45 75.15 75.40 0.0M
2023-03-09 77.80 77.80 75.95 76.65 0.0M
2023-03-08 77.35 78.25 77.35 78.00 0.0M
2023-03-07 79.35 79.35 76.85 76.85 0.0M
2023-03-06 79.55 79.55 78.40 79.05 0.0M
2023-03-03 77.90 79.25 77.40 79.25 0.0M
2023-03-02 77.70 77.95 76.55 77.95 0.0M
2023-03-01 78.85 79.10 77.00 77.20 0.0M
2023-02-28 79.25 79.25 78.20 78.20 0.0M
2023-02-27 78.65 79.35 76.55 78.55 0.0M
2023-02-24 79.75 79.75 77.70 78.00 0.0M
2023-02-23 78.25 79.65 78.10 79.05 0.0M
2023-02-22 79.05 80.15 78.10 78.10 0.0M
2023-02-21 81.15 81.15 79.05 79.05 0.0M
2023-02-20 82.15 82.20 81.10 81.60 0.0M
2023-02-17 81.40 82.20 80.60 82.20 0.0M
2023-02-16 81.95 82.55 80.25 82.00 0.0M
2023-02-15 81.65 82.85 80.65 81.80 0.0M
2023-02-14 81.60 81.65 80.80 81.35 0.0M
2023-02-13 81.40 81.50 80.10 81.50 0.0M
2023-02-10 82.50 82.75 81.00 81.70 0.0M
2023-02-09 82.15 83.40 82.05 82.05 0.0M
2023-02-08 81.00 83.55 81.00 82.05 0.0M
2023-02-07 83.75 83.90 80.95 81.00 0.0M
2023-02-06 84.50 84.75 82.00 83.90 0.0M
2023-02-03 84.45 84.95 82.75 84.95 0.0M
2023-02-02 81.35 84.45 81.35 83.95 0.0M
2023-02-01 81.75 82.30 79.75 80.30 0.0M
2023-01-31 80.60 81.55 80.15 81.10 0.0M
2023-01-30 81.60 81.90 80.20 81.05 0.0M
2023-01-27 82.00 82.15 80.90 81.25 0.0M
2023-01-26 81.60 82.35 81.30 81.55 0.0M
2023-01-25 83.20 83.20 81.20 82.25 0.0M
2023-01-24 83.10 83.65 82.35 83.25 0.0M
2023-01-23 83.00 83.10 82.00 83.05 0.0M
2023-01-20 82.15 82.75 81.00 82.75 0.0M
2023-01-19 83.40 84.60 81.65 82.25 0.0M
2023-01-18 83.80 84.50 82.50 83.55 0.0M
2023-01-17 84.20 84.25 82.25 83.80 0.0M
2023-01-16 81.90 84.95 81.00 84.25 0.0M
2023-01-13 81.80 81.95 80.35 81.85 0.0M
2023-01-12 80.95 81.70 80.25 81.70 0.0M
2023-01-11 79.35 81.15 79.25 81.00 0.0M
2023-01-10 80.35 80.50 79.10 79.95 0.0M
2023-01-09 81.95 81.95 81.05 81.05 0.0M
2023-01-06 81.45 82.05 79.95 81.95 0.0M
2023-01-05 81.55 82.85 80.70 82.15 0.0M
2023-01-04 78.95 82.80 78.95 81.55 0.0M
2023-01-03 78.80 79.35 78.40 79.20 0.0M
2023-01-02 77.35 78.80 77.35 78.75 0.0M