WKN: | 608340 |
ISIN: | DE0006083405 |
Land: | Deutschland |
Branche: | Handel & Konsum |
Sektor: | Handel |
aktueller Kurs: |
89,95 EUR
|
Veränderung: |
0,00 EUR
|
Veränderung in %: |
0,00 %
|
Weshalb die Hornbach Holding-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
20.06.2025 |
88,00 89,70 |
89,80 87,90 |
87,90 | 89,70 |
1.586.674 2,51% |
2,51% |
19.06.2025 |
88,70 87,50 |
88,70 87,50 |
87,50 | 87,50 |
731.447 -1,35% |
-1,35% |
18.06.2025 |
90,60 88,70 |
90,60 88,00 |
88,00 | 88,70 |
875.575 -1,99% |
-1,99% |
17.06.2025 |
90,80 90,50 |
91,30 90,40 |
90,40 | 90,50 |
1.082.254 -1,31% |
-1,31% |
16.06.2025 |
89,80 91,70 |
92,30 89,70 |
89,70 | 91,70 |
988.338 2,00% |
2,00% |
13.06.2025 |
90,50 89,90 |
90,50 89,40 |
89,40 | 89,90 |
933.731 -1,86% |
-1,86% |
12.06.2025 |
90,50 91,60 |
92,10 90,50 |
90,50 | 91,60 |
1.360.503 -0,11% |
-0,11% |
11.06.2025 |
90,40 91,70 |
92,70 90,40 |
90,40 | 91,70 |
1.782.984 1,10% |
1,10% |
10.06.2025 |
91,10 90,70 |
91,90 90,70 |
90,70 | 90,70 |
1.562.538 -1,20% |
-1,20% |
09.06.2025 |
91,30 91,80 |
92,30 90,70 |
90,70 | 91,80 |
1.010.351 0,55% |
0,55% |
06.06.2025 |
91,00 91,30 |
91,60 90,80 |
90,80 | 91,30 |
1.533.622 0,33% |
0,33% |
05.06.2025 |
88,90 91,00 |
91,30 88,90 |
88,90 | 91,00 |
2.264.099 1,90% |
1,90% |
04.06.2025 |
88,90 89,30 |
89,30 88,40 |
88,40 | 89,30 |
1.240.496 0,56% |
0,56% |
03.06.2025 |
89,30 88,80 |
89,30 87,30 |
87,30 | 88,80 |
1.063.735 0,11% |
0,11% |
02.06.2025 |
88,30 88,70 |
89,10 87,50 |
87,50 | 88,70 |
2.250.997 -0,22% |
-0,22% |
30.05.2025 |
89,30 88,90 |
89,70 88,70 |
88,70 | 88,90 |
1.704.835 -0,22% |
-0,22% |
29.05.2025 |
90,70 89,10 |
91,10 88,90 |
88,90 | 89,10 |
1.429.084 -1,33% |
-1,33% |
28.05.2025 |
90,60 90,30 |
91,20 89,30 |
89,30 | 90,30 |
2.269.299 -0,33% |
-0,33% |
27.05.2025 |
92,20 90,60 |
92,20 90,60 |
90,60 | 90,60 |
1.760.704 -1,31% |
-1,31% |
26.05.2025 |
92,10 91,80 |
93,70 91,80 |
91,80 | 91,80 |
1.619.656 0,44% |
0,44% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
73,00 73,60 |
74,10 71,50 |
71,50 | 73,60 | 0,82% |
Februar |
73,60 79,00 |
79,00 72,70 |
72,70 | 79,00 | 7,34% |
März |
79,00 87,70 |
90,40 78,90 |
78,90 | 87,70 | 11,01% |
April |
87,70 98,80 |
98,90 75,00 |
75,00 | 98,80 | 12,66% |
Mai |
98,80 88,60 |
106,00 88,60 |
88,60 | 88,60 | -10,32% |
Juni |
88,60 90,60 |
92,00 87,50 |
87,50 | 90,60 | 2,26% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
73,00 90,60 |
106,00 71,50 |
71,50 | 90,60 | 24,11% |
2024 |
66,00 73,00 |
87,80 63,90 |
63,90 | 73,00 | 10,61% |
2023 |
77,55 66,00 |
84,95 55,35 |
55,35 | 66,00 | -14,89% |
2022 |
131,80 77,55 |
139,60 61,85 |
61,85 | 77,55 | -41,16% |
2021 |
78,00 131,80 |
131,80 74,00 |
74,00 | 131,80 | 68,97% |
2020 |
64,70 78,00 |
100,40 33,35 |
33,35 | 78,00 | 20,56% |
2019 |
41,55 64,70 |
65,50 41,15 |
41,15 | 64,70 | 55,72% |
2018 |
74,65 41,55 |
75,20 40,50 |
40,50 | 41,55 | -44,34% |
2017 |
62,37 74,65 |
81,90 62,00 |
62,00 | 74,65 | 19,70% |
2016 |
61,50 62,37 |
65,20 50,93 |
50,93 | 62,37 | 1,41% |
2015 |
71,08 61,50 |
82,11 59,62 |
59,62 | 61,50 | -13,47% |
2014 |
58,80 71,08 |
76,90 58,79 |
58,79 | 71,08 | 20,88% |
2013 |
52,21 58,80 |
59,14 46,24 |
46,24 | 58,80 | 12,62% |
2012 |
52,49 52,21 |
59,83 49,88 |
49,88 | 52,21 | -0,53% |
2011 |
49,75 52,49 |
62,68 43,91 |
43,91 | 52,49 | 5,51% |
2010 |
34,45 49,75 |
49,75 30,00 |
30,00 | 49,75 | 44,41% |
2009 |
28,50 34,45 |
36,60 18,40 |
18,40 | 34,45 | 20,88% |
2008 |
43,70 28,50 |
44,00 22,50 |
22,50 | 28,50 | -34,78% |
2007 |
40,08 43,70 |
53,25 38,25 |
38,25 | 43,70 | 9,05% |
2006 |
35,68 40,08 |
44,25 35,38 |
35,38 | 40,08 | 12,33% |
2005 |
31,51 35,68 |
38,70 31,51 |
31,51 | 35,68 | 13,24% |
2004 |
31,00 31,51 |
32,50 26,13 |
26,13 | 31,51 | 1,63% |
2003 |
23,00 31,00 |
31,00 16,75 |
16,75 | 31,00 | 34,78% |
2002 |
27,50 23,00 |
30,63 21,75 |
21,75 | 23,00 | -16,36% |
2001 |
25,50 27,50 |
31,00 24,50 |
24,50 | 27,50 | 7,84% |
2000 |
24,00 25,50 |
28,00 18,50 |
18,50 | 25,50 | 6,25% |
1999 |
25,31 24,00 |
26,00 16,50 |
16,50 | 24,00 | -5,17% |
1998 |
31,83 25,31 |
47,29 25,31 |
25,31 | 25,31 | -20,48% |
1997 |
28,12 31,83 |
40,65 26,59 |
26,59 | 31,83 | 13,18% |
1996 |
31,96 28,12 |
34,13 21,22 |
21,22 | 28,12 | -12,00% |
1995 |
39,63 31,96 |
49,98 25,05 |
25,05 | 31,96 | -19,35% |
1994 |
42,82 39,63 |
48,83 35,02 |
35,02 | 39,63 | -7,46% |
1993 |
26,59 42,82 |
48,57 26,59 |
26,59 | 42,82 | 61,06% |
1992 |
19,43 26,59 |
27,35 19,30 |
19,30 | 26,59 | 36,84% |
1991 |
16,62 19,43 |
21,47 15,36 |
15,36 | 19,43 | 16,92% |
1990 |
18,41 16,62 |
18,41 15,88 |
15,88 | 16,62 | -9,72% |