Hypoport SE
WKN: 549336 / ISIN: DE0005493365Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.06.15 | 25,08 | 25,50 | 24,89 | 24,92 | 1445 |
| 29.06.15 | 24,00 | 24,94 | 23,80 | 24,70 | 4674 |
| 26.06.15 | 25,01 | 25,50 | 25,01 | 25,50 | 580 |
| 25.06.15 | 25,50 | 25,50 | 25,00 | 25,30 | 1769 |
| 24.06.15 | 25,50 | 25,50 | 25,44 | 25,50 | 1333 |
| 23.06.15 | 26,00 | 26,00 | 24,90 | 25,50 | 3185 |
| 22.06.15 | 25,00 | 25,99 | 24,60 | 25,95 | 6445 |
| 19.06.15 | 21,81 | 24,60 | 21,74 | 24,10 | 2784 |
| 18.06.15 | 21,95 | 21,95 | 21,90 | 21,90 | 250 |
| 17.06.15 | 21,64 | 22,01 | 21,64 | 22,01 | 250 |
| 16.06.15 | 22,30 | 22,56 | 20,81 | 22,44 | 11268 |
| 15.06.15 | 23,51 | 23,51 | 22,38 | 22,40 | 3419 |
| 12.06.15 | 24,06 | 24,06 | 23,52 | 23,52 | 1908 |
| 11.06.15 | 24,90 | 24,90 | 24,02 | 24,02 | 1602 |
| 10.06.15 | 24,05 | 24,98 | 24,05 | 24,98 | 946 |
| 09.06.15 | 26,08 | 26,10 | 23,82 | 24,35 | 8640 |
| 08.06.15 | 26,55 | 26,55 | 25,50 | 25,83 | 928 |
| 05.06.15 | 26,21 | 26,41 | 25,70 | 26,25 | 869 |
| 04.06.15 | 26,24 | 26,24 | 25,58 | 25,88 | 620 |
| 03.06.15 | 26,03 | 26,21 | 26,03 | 26,21 | 90 |
| 02.06.15 | 26,20 | 26,55 | 25,95 | 26,55 | 478 |
| 01.06.15 | 26,70 | 26,70 | 26,10 | 26,70 | 1341 |
| 29.05.15 | 26,00 | 26,47 | 25,94 | 26,30 | 3189 |
| 28.05.15 | 25,84 | 26,46 | 25,84 | 26,46 | 496 |
| 27.05.15 | 26,00 | 26,29 | 25,60 | 26,29 | 3591 |
