La bourse est fermée

HomeToGo SE (HTG.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,9500+0,0200 (+1,04 %)
À la clôture : 05:45PM CEST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,92001,98001,92001,95001,950028 776
02 mai 20241,96502,04001,93001,93001,930029 291
30 avr. 20241,95502,00001,94001,94001,940024 212
29 avr. 20242,00002,11002,00002,03002,030021 502
26 avr. 20241,93502,02001,93502,02002,0200438
25 avr. 20241,92502,05001,92502,00002,00004 154
24 avr. 20241,95002,06001,95001,97501,975017 408
23 avr. 20241,92001,95501,92001,95001,9500736
22 avr. 20241,86501,97001,86501,97001,970014 074
19 avr. 20242,01002,01001,79501,85001,8500112 138
18 avr. 20242,08002,08001,96001,98001,980015 537
17 avr. 20242,21002,21002,07002,15002,15007 425
16 avr. 20242,05002,15002,02002,15002,150014 938
15 avr. 20242,14002,14002,00002,06002,060025 017
12 avr. 20241,95502,23001,95502,14002,140039 741
11 avr. 20242,00002,04001,95002,00002,000034 373
10 avr. 20242,06002,15001,98001,98501,985084 762
09 avr. 20242,03002,05001,99002,04002,0400104 033
08 avr. 20242,05002,12001,99001,99001,9900279 849
05 avr. 20242,06002,14002,01002,05002,050076 139
04 avr. 20242,08002,17002,08002,10002,10003 513
03 avr. 20242,15002,15002,00002,13002,130053 049
02 avr. 20242,17002,17002,02002,09002,090059 099
28 mars 20242,16002,19001,95002,11002,110091 233
27 mars 20242,08002,15002,04002,15002,150064 420
26 mars 20242,08002,33002,00002,00002,0000135 700
25 mars 20242,04002,04001,86002,00002,000065 127
22 mars 20242,09002,10001,94001,97001,9700253 892
21 mars 20242,05002,07002,05002,07002,070056
20 mars 20242,07002,11002,05002,07002,070021 951
19 mars 20241,95002,10001,81002,04002,0400311 901
18 mars 20241,99002,07001,88001,92001,9200139 405
15 mars 20242,12002,12001,99001,99001,99001 917
14 mars 20242,07002,07002,04002,04002,04005 587
13 mars 20242,10002,10002,10002,10002,1000-
12 mars 20242,09002,14002,09002,12002,12001 654
11 mars 20242,13002,15002,07002,07002,0700936
08 mars 20242,19002,23002,08002,08002,08007 315
07 mars 20242,12002,19002,10002,13002,130011 938
06 mars 20242,13002,16002,13002,16002,1600150
05 mars 20242,11002,11002,10002,10002,100024 823
04 mars 20242,24002,24002,14002,15002,15005 300
01 mars 20242,23002,34002,23002,24002,24006 366
29 févr. 20242,09002,20002,09002,20002,20004 146
28 févr. 20242,12002,17002,12002,17002,17001 797
27 févr. 20242,13002,17002,12002,13002,13003 075
26 févr. 20242,25002,25002,13002,17002,17005 480
23 févr. 20242,20002,24002,20002,24002,2400803
22 févr. 20242,18002,27002,18002,19002,19007 395
21 févr. 20242,15002,21002,15002,21002,21003 357
20 févr. 20242,20002,21002,12002,16002,16004 325
19 févr. 20242,24002,24002,20002,20002,200013 890
16 févr. 20242,31002,31002,17002,28002,280042 623
15 févr. 20242,23002,39002,20002,34002,340016 726
14 févr. 20242,32002,32002,29002,29002,29003 100
13 févr. 20242,15002,33002,15002,33002,330016 606
12 févr. 20242,10002,32002,10002,22002,220014 192
09 févr. 20242,21002,22002,10002,10002,100030 750
08 févr. 20242,27002,30002,20002,30002,30006 057
07 févr. 20242,27002,31002,27002,31002,31001 720
06 févr. 20242,25002,33002,25002,33002,33002 304
05 févr. 20242,21002,36002,21002,32002,32005 898
02 févr. 20242,26002,34002,20002,28002,280028 077
01 févr. 20242,45002,45002,29002,29002,290039 616
31 janv. 20242,40002,40002,36002,38002,38004 992
30 janv. 20242,31002,46002,31002,32002,320011 145
29 janv. 20242,44002,44002,39002,39002,39004 825
26 janv. 20242,36002,43002,32002,43002,430014 724
25 janv. 20242,32002,35002,32002,35002,35001
24 janv. 20242,37002,37002,35002,35002,35004 747
23 janv. 20242,33002,41002,33002,33002,330010 038
22 janv. 20242,45002,48002,33002,34002,340025 775
19 janv. 20242,39002,46002,37002,39002,390014 431
18 janv. 20242,42002,42002,42002,42002,4200-
17 janv. 20242,51002,51002,38002,39002,39004 222
16 janv. 20242,41002,46002,36002,38002,380037 020
15 janv. 20242,60002,60002,40002,45002,450051 162
12 janv. 20242,55002,60002,54002,54002,540022 294
11 janv. 20242,49002,59002,49002,52002,520018 024
10 janv. 20242,42002,50002,42002,50002,500026 662
09 janv. 20242,38002,43002,38002,42002,420016 594
08 janv. 20242,41002,44002,36002,36002,360042 117
05 janv. 20242,45002,45002,38002,45002,450022 480
04 janv. 20242,40002,47002,40002,46002,460025 677
03 janv. 20242,45002,49002,38002,48002,480021 881
02 janv. 20242,50002,50002,40002,45002,450047 215
29 déc. 20232,48002,49002,46002,47002,470013 226
28 déc. 20232,47002,50002,43002,46002,460021 399
27 déc. 20232,50002,55002,47002,50002,500047 706
22 déc. 20232,50002,52002,50002,50002,500036 327
21 déc. 20232,51002,54002,46002,50002,500034 129
20 déc. 20232,50002,59002,47002,59002,590055 309
19 déc. 20232,57002,62002,43002,50002,500098 298
18 déc. 20232,68002,71002,42002,44002,440049 279
15 déc. 20232,67002,67002,52002,54002,54006 298
14 déc. 20232,70002,70002,48002,58002,580015 647
13 déc. 20232,74002,84002,67002,71002,710017 834
12 déc. 20232,74002,74002,63002,74002,740013 554
11 déc. 20232,62002,81002,62002,74002,740025 726
08 déc. 20232,68002,68002,55002,62002,620016 879
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...