Hiab B (HIAB.HE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 61.30 | 61.65 | 59.60 | 59.60 | -3.95% | 64,685 |
| 2026-09-01 | 63.45 | 63.60 | 62.05 | 62.05 | -1.51% | 47,583 |
| 2026-08-31 | 64.70 | 64.75 | 63.00 | 63.00 | -2.63% | 143,842 |
| 2026-08-28 | 65.05 | 65.65 | 64.65 | 64.70 | -0.54% | 34,618 |
| 2026-08-27 | 65.10 | 65.80 | 64.70 | 65.05 | -0.08% | 37,671 |
| 2026-08-26 | 64.00 | 65.20 | 64.00 | 65.10 | +1.72% | 58,960 |
| 2026-08-25 | 63.00 | 64.35 | 62.65 | 64.00 | +2.40% | 48,348 |
| 2026-08-24 | 62.15 | 62.85 | 62.05 | 62.50 | +0.24% | 22,837 |
| 2026-08-21 | 60.80 | 62.40 | 60.80 | 62.35 | +2.55% | 26,925 |
| 2026-08-20 | 60.20 | 61.00 | 60.15 | 60.80 | +0.50% | 22,119 |
| 2026-08-19 | 60.35 | 61.30 | 60.05 | 60.50 | +0.25% | 45,528 |
| 2026-08-18 | 62.40 | 62.40 | 60.05 | 60.35 | -3.21% | 36,486 |
| 2026-08-17 | 62.45 | 63.40 | 62.00 | 62.35 | -0.08% | 57,883 |
| 2026-08-14 | 62.65 | 62.90 | 62.25 | 62.40 | -0.24% | 35,054 |
| 2026-08-13 | 62.10 | 62.80 | 61.90 | 62.55 | -0.24% | 37,242 |
| 2026-08-12 | 61.50 | 62.70 | 61.30 | 62.70 | +1.79% | 69,986 |
| 2026-08-11 | 61.85 | 62.25 | 61.10 | 61.60 | -0.73% | 71,664 |
| 2026-08-10 | 61.40 | 62.05 | 60.80 | 62.05 | +1.06% | 50,046 |
| 2026-08-07 | 61.15 | 61.55 | 60.90 | 61.40 | +0.41% | 34,836 |
| 2026-08-06 | 60.90 | 61.55 | 60.65 | 61.15 | +0.25% | 30,771 |
| 2026-08-05 | 62.00 | 62.30 | 60.70 | 61.00 | -0.81% | 63,797 |
| 2026-08-04 | 59.20 | 62.10 | 59.20 | 61.50 | +3.89% | 70,648 |
| 2026-08-03 | 58.80 | 59.50 | 58.00 | 59.20 | +0.68% | 65,357 |
| 2026-07-31 | 58.40 | 59.80 | 58.40 | 58.80 | +1.03% | 87,302 |
| 2026-07-30 | 57.55 | 58.75 | 57.45 | 58.20 | +1.13% | 56,533 |
| 2026-07-29 | 59.40 | 59.40 | 57.20 | 57.55 | -3.11% | 65,788 |
| 2026-07-28 | 60.00 | 60.40 | 58.95 | 59.40 | -0.67% | 81,230 |
| 2026-07-27 | 58.75 | 60.80 | 58.75 | 59.80 | +1.87% | 100,062 |
| 2026-07-24 | 57.55 | 59.05 | 57.15 | 58.70 | +2.71% | 106,715 |
| 2026-07-23 | 59.00 | 59.50 | 57.10 | 57.15 | -3.46% | 102,626 |
| 2026-07-22 | 58.15 | 59.25 | 56.75 | 59.20 | +11.17% | 169,143 |
| 2026-07-21 | 53.55 | 54.05 | 53.15 | 53.25 | -0.75% | 57,733 |
| 2026-07-20 | 54.25 | 54.25 | 53.30 | 53.65 | -0.83% | 76,496 |
| 2026-07-17 | 54.25 | 54.40 | 53.45 | 54.10 | -1.19% | 74,669 |
| 2026-07-16 | 53.60 | 54.90 | 53.55 | 54.75 | +1.86% | 85,142 |
| 2026-07-15 | 52.65 | 54.45 | 52.40 | 53.75 | +2.09% | 80,217 |
| 2026-07-14 | 52.15 | 52.70 | 51.70 | 52.65 | +1.25% | 42,757 |
| 2026-07-13 | 52.40 | 52.40 | 51.25 | 52.00 | -0.76% | 46,896 |
| 2026-07-10 | 51.70 | 52.50 | 51.35 | 52.40 | +1.45% | 47,594 |
| 2026-07-09 | 51.05 | 51.85 | 50.90 | 51.65 | +1.77% | 120,763 |
| 2026-07-08 | 52.20 | 52.20 | 50.55 | 50.75 | -2.78% | 57,608 |
| 2026-07-07 | 53.90 | 53.90 | 52.20 | 52.20 | -3.15% | 40,841 |
| 2026-07-06 | 54.70 | 54.75 | 53.25 | 53.90 | -1.28% | 64,144 |
| 2026-07-03 | 53.45 | 54.80 | 53.45 | 54.60 | +2.63% | 53,382 |
| 2026-07-02 | 53.40 | 54.05 | 52.20 | 53.20 | -0.93% | 83,948 |
| 2026-07-01 | 55.45 | 55.45 | 53.45 | 53.70 | -3.16% | 113,889 |
| 2026-06-30 | 55.20 | 55.90 | 54.70 | 55.45 | +1.37% | 77,812 |
| 2026-06-29 | 55.25 | 55.85 | 54.30 | 54.70 | -0.27% | 79,997 |
| 2026-06-26 | 56.05 | 56.30 | 54.75 | 54.85 | -2.14% | 70,925 |
| 2026-06-25 | 54.95 | 56.55 | 54.35 | 56.05 | +3.03% | 99,925 |
| 2026-06-24 | 54.90 | 55.45 | 54.15 | 54.40 | -0.73% | 76,116 |
| 2026-06-23 | 55.95 | 55.95 | 54.60 | 54.80 | -2.06% | 64,782 |
| 2026-06-22 | 55.50 | 56.10 | 54.85 | 55.95 | +0.81% | 46,073 |
| 2026-06-18 | 56.15 | 56.15 | 54.70 | 55.50 | -1.07% | 42,252 |
| 2026-06-17 | 57.20 | 57.20 | 56.00 | 56.10 | -1.67% | 36,185 |
| 2026-06-16 | 57.55 | 58.50 | 56.85 | 57.05 | -0.26% | 44,878 |
| 2026-06-15 | 56.60 | 58.60 | 56.50 | 57.20 | +4.67% | 50,031 |
| 2026-06-12 | 55.20 | 55.35 | 54.00 | 54.65 | +0.83% | 65,936 |
| 2026-06-11 | 54.45 | 54.95 | 53.95 | 54.20 | -2.25% | 42,860 |
| 2026-06-10 | 55.70 | 55.85 | 54.10 | 55.45 | -0.98% | 28,840 |
| 2026-06-09 | 56.90 | 56.95 | 55.95 | 56.00 | -0.62% | 33,306 |
| 2026-06-08 | 56.00 | 56.50 | 55.35 | 56.35 | -1.57% | 52,544 |
| 2026-06-05 | 58.35 | 58.35 | 57.15 | 57.25 | -3.05% | 24,680 |
| 2026-06-04 | 60.00 | 60.25 | 58.85 | 59.05 | -2.64% | 76,140 |
| 2026-06-03 | 61.20 | 61.50 | 58.75 | 60.65 | -1.06% | 69,543 |
| 2026-06-02 | 58.00 | 61.65 | 58.00 | 61.30 | +7.83% | 109,536 |
| 2026-06-01 | 57.60 | 59.55 | 56.05 | 56.85 | +4.89% | 172,826 |
| 2026-05-29 | 52.45 | 54.35 | 51.80 | 54.20 | +3.24% | 40,933 |
| 2026-05-28 | 53.30 | 53.55 | 52.10 | 52.50 | -2.14% | 20,397 |
| 2026-05-27 | 52.65 | 54.25 | 52.65 | 53.65 | +1.90% | 49,089 |
| 2026-05-26 | 51.35 | 53.10 | 51.35 | 52.65 | +2.23% | 117,661 |
| 2026-05-25 | 49.72 | 51.50 | 49.72 | 51.50 | +4.72% | 41,972 |
| 2026-05-22 | 50.25 | 50.30 | 49.18 | 49.18 | -1.40% | 95,985 |
| 2026-05-21 | 50.20 | 50.45 | 49.20 | 49.88 | -0.44% | 46,463 |
| 2026-05-20 | 49.76 | 50.55 | 49.40 | 50.10 | +0.97% | 48,482 |
| 2026-05-19 | 50.60 | 50.95 | 49.42 | 49.62 | -1.94% | 54,439 |
| 2026-05-18 | 50.80 | 51.20 | 49.70 | 50.60 | -1.36% | 59,553 |
| 2026-05-15 | 51.95 | 52.00 | 51.10 | 51.30 | -1.35% | 64,219 |
| 2026-05-13 | 51.85 | 52.15 | 51.35 | 52.00 | +1.27% | 44,819 |
| 2026-05-12 | 51.55 | 52.40 | 51.30 | 51.35 | -1.15% | 69,914 |
| 2026-05-11 | 51.45 | 52.20 | 50.90 | 51.95 | +0.97% | 80,872 |
| 2026-05-08 | 52.55 | 52.55 | 51.05 | 51.45 | -2.09% | 52,715 |
| 2026-05-07 | 50.90 | 54.40 | 50.75 | 52.55 | +3.04% | 209,456 |
| 2026-05-06 | 49.32 | 51.00 | 49.32 | 51.00 | +3.79% | 66,987 |
| 2026-05-05 | 48.80 | 49.24 | 48.30 | 49.14 | +0.70% | 75,180 |
| 2026-05-04 | 50.15 | 50.50 | 48.80 | 48.80 | -3.65% | 114,827 |
| 2026-04-30 | 49.64 | 50.65 | 49.14 | 50.65 | +1.87% | 106,865 |
| 2026-04-29 | 50.90 | 51.05 | 49.30 | 49.72 | -2.32% | 76,421 |
| 2026-04-28 | 51.95 | 51.95 | 50.50 | 50.90 | -2.12% | 108,303 |
| 2026-04-27 | 50.80 | 54.30 | 50.80 | 52.00 | +5.09% | 128,738 |
| 2026-04-24 | 48.00 | 51.30 | 48.00 | 49.48 | +9.18% | 216,524 |
| 2026-04-23 | 44.32 | 45.40 | 44.20 | 45.32 | +2.07% | 82,317 |
| 2026-04-22 | 45.42 | 45.48 | 44.32 | 44.40 | -2.07% | 71,702 |
| 2026-04-21 | 45.74 | 46.00 | 45.18 | 45.34 | -0.79% | 44,539 |
| 2026-04-20 | 45.60 | 45.80 | 44.78 | 45.70 | -1.38% | 82,019 |
| 2026-04-17 | 45.24 | 46.44 | 44.80 | 46.34 | +2.93% | 91,100 |
| 2026-04-16 | 46.32 | 46.40 | 44.88 | 45.02 | -2.22% | 103,216 |
| 2026-04-15 | 46.92 | 47.32 | 46.04 | 46.04 | -1.88% | 134,024 |
| 2026-04-14 | 46.98 | 47.52 | 46.86 | 46.92 | +0.64% | 117,430 |
| 2026-04-13 | 46.74 | 46.96 | 46.42 | 46.62 | -1.48% | 95,616 |
| 2026-04-10 | 46.00 | 47.72 | 45.78 | 47.32 | +2.87% | 134,605 |
| 2026-04-09 | 45.28 | 46.18 | 44.86 | 46.00 | +1.59% | 113,928 |
| 2026-04-08 | 43.44 | 45.28 | 43.44 | 45.28 | +8.95% | 183,908 |
| 2026-04-07 | 41.92 | 42.32 | 41.40 | 41.56 | -0.86% | 127,706 |
| 2026-04-02 | 41.46 | 41.98 | 40.80 | 41.92 | +0.48% | 62,184 |
| 2026-04-01 | 41.40 | 42.02 | 41.36 | 41.72 | +3.17% | 53,807 |
| 2026-03-31 | 40.40 | 40.70 | 39.88 | 40.44 | -0.25% | 115,169 |
| 2026-03-30 | 40.02 | 40.82 | 40.02 | 40.54 | -0.05% | 69,072 |
| 2026-03-27 | 41.46 | 41.76 | 40.50 | 40.56 | -2.17% | 84,245 |
| 2026-03-26 | 41.82 | 41.82 | 41.06 | 41.46 | -0.81% | 60,543 |
| 2026-03-25 | 41.70 | 42.56 | 41.56 | 41.80 | -0.71% | 63,748 |
| 2026-03-24 | 42.08 | 42.56 | 41.22 | 42.10 | +0.05% | 123,826 |
| 2026-03-23 | 40.26 | 42.72 | 39.78 | 42.08 | +1.99% | 113,181 |
| 2026-03-20 | 42.20 | 42.40 | 40.96 | 41.26 | -1.57% | 153,353 |
| 2026-03-19 | 42.92 | 42.92 | 41.64 | 41.92 | -2.33% | 154,552 |
| 2026-03-18 | 43.40 | 44.20 | 42.84 | 42.92 | -0.09% | 91,012 |
| 2026-03-17 | 42.82 | 43.42 | 42.54 | 42.96 | +0.19% | 41,626 |
| 2026-03-16 | 43.02 | 43.34 | 42.62 | 42.88 | -0.05% | 56,360 |
| 2026-03-13 | 43.72 | 43.72 | 42.46 | 42.90 | -2.28% | 278,798 |
| 2026-03-12 | 44.20 | 44.30 | 43.36 | 43.90 | -1.26% | 100,512 |
| 2026-03-11 | 44.68 | 44.82 | 43.92 | 44.46 | -1.07% | 66,597 |
| 2026-03-10 | 44.28 | 45.30 | 44.26 | 44.94 | +3.31% | 162,849 |
| 2026-03-09 | 44.00 | 44.02 | 43.10 | 43.50 | -3.93% | 82,227 |
| 2026-03-06 | 47.06 | 47.06 | 44.02 | 45.28 | -2.08% | 76,387 |
| 2026-03-05 | 46.88 | 47.36 | 46.24 | 46.24 | -1.15% | 62,281 |
| 2026-03-04 | 45.64 | 47.00 | 45.64 | 46.78 | +1.65% | 84,310 |
| 2026-03-03 | 46.92 | 46.92 | 45.22 | 46.02 | -2.75% | 123,630 |
| 2026-03-02 | 47.08 | 48.16 | 46.80 | 47.32 | -2.91% | 82,842 |
| 2026-02-27 | 48.18 | 48.88 | 48.08 | 48.74 | +0.95% | 97,818 |
| 2026-02-26 | 48.26 | 48.64 | 48.00 | 48.28 | +0.04% | 59,961 |
| 2026-02-25 | 48.94 | 49.68 | 48.24 | 48.26 | -1.67% | 45,744 |
| 2026-02-24 | 48.50 | 49.32 | 48.34 | 49.08 | +1.20% | 38,765 |
| 2026-02-23 | 49.78 | 49.78 | 48.50 | 48.50 | -2.77% | 97,163 |
| 2026-02-20 | 48.24 | 50.10 | 48.24 | 49.88 | +2.89% | 91,956 |
| 2026-02-19 | 48.34 | 48.52 | 47.82 | 48.48 | -0.04% | 62,028 |
| 2026-02-18 | 48.48 | 48.64 | 47.74 | 48.50 | -0.08% | 80,409 |
| 2026-02-17 | 47.76 | 48.84 | 46.80 | 48.54 | +1.46% | 72,175 |
| 2026-02-16 | 48.44 | 48.98 | 47.64 | 47.84 | -1.24% | 83,159 |
| 2026-02-13 | 49.36 | 49.36 | 47.60 | 48.44 | -2.02% | 74,241 |
| 2026-02-12 | 47.36 | 51.20 | 47.04 | 49.44 | -1.42% | 213,879 |
| 2026-02-11 | 51.00 | 51.00 | 49.40 | 50.15 | -1.38% | 137,682 |
| 2026-02-10 | 50.85 | 51.10 | 50.45 | 50.85 | +0.30% | 58,959 |
| 2026-02-09 | 51.85 | 52.20 | 50.55 | 50.70 | -2.03% | 102,529 |
| 2026-02-06 | 51.25 | 51.80 | 50.75 | 51.75 | +0.68% | 117,930 |
| 2026-02-05 | 51.35 | 51.50 | 50.15 | 51.40 | -0.29% | 140,349 |
| 2026-02-04 | 51.50 | 52.15 | 51.05 | 51.55 | +0.10% | 80,356 |
| 2026-02-03 | 50.55 | 51.50 | 50.45 | 51.50 | +1.68% | 64,301 |
| 2026-02-02 | 50.10 | 50.65 | 49.62 | 50.65 | +1.10% | 51,511 |
| 2026-01-30 | 50.50 | 50.55 | 49.90 | 50.10 | -1.18% | 243,234 |
| 2026-01-29 | 50.75 | 51.05 | 50.20 | 50.70 | -0.10% | 62,395 |
| 2026-01-28 | 50.85 | 51.15 | 50.35 | 50.75 | -0.20% | 93,177 |
| 2026-01-27 | 50.90 | 51.20 | 50.70 | 50.85 | +0.10% | 39,417 |
| 2026-01-26 | 51.10 | 51.10 | 50.25 | 50.80 | -0.59% | 46,221 |
| 2026-01-23 | 51.10 | 51.40 | 50.50 | 51.10 | +0.10% | 51,332 |
| 2026-01-22 | 49.50 | 51.60 | 49.50 | 51.05 | +3.93% | 135,886 |
| 2026-01-21 | 48.00 | 49.52 | 48.00 | 49.12 | +1.45% | 77,267 |
| 2026-01-20 | 48.00 | 48.66 | 47.40 | 48.42 | +0.71% | 71,050 |
| 2026-01-19 | 49.00 | 49.00 | 47.58 | 48.08 | -3.76% | 132,147 |
| 2026-01-16 | 50.20 | 50.50 | 49.96 | 49.96 | -0.48% | 58,317 |
| 2026-01-15 | 49.82 | 50.45 | 49.82 | 50.20 | +0.84% | 80,032 |
| 2026-01-14 | 49.72 | 50.15 | 48.84 | 49.78 | -0.84% | 114,445 |
| 2026-01-13 | 52.20 | 52.30 | 49.66 | 50.20 | -3.74% | 152,515 |
| 2026-01-12 | 52.55 | 52.70 | 52.00 | 52.15 | -0.76% | 69,312 |
| 2026-01-09 | 52.30 | 52.60 | 52.00 | 52.55 | +0.67% | 37,031 |
| 2026-01-08 | 52.50 | 52.50 | 51.50 | 52.20 | -0.57% | 66,614 |
| 2026-01-07 | 51.00 | 52.95 | 50.95 | 52.50 | +3.55% | 104,211 |
| 2026-01-05 | 49.78 | 50.95 | 49.78 | 50.70 | +2.34% | 71,000 |
| 2026-01-02 | 49.52 | 49.76 | 49.26 | 49.54 | +0.04% | 46,474 |
| 2025-12-30 | 49.24 | 49.62 | 49.24 | 49.52 | +0.57% | 42,518 |
| 2025-12-29 | 48.50 | 49.24 | 48.38 | 49.24 | +1.57% | 57,754 |
| 2025-12-23 | 48.12 | 48.66 | 47.92 | 48.48 | +0.83% | 77,380 |
| 2025-12-22 | 47.80 | 48.40 | 47.80 | 48.08 | +0.59% | 72,826 |
| 2025-12-19 | 47.74 | 47.88 | 47.30 | 47.80 | +0.21% | 308,004 |
| 2025-12-18 | 47.10 | 47.94 | 46.86 | 47.70 | +1.27% | 155,043 |
| 2025-12-17 | 47.82 | 47.86 | 46.98 | 47.10 | -1.59% | 126,658 |
| 2025-12-16 | 48.00 | 48.16 | 46.80 | 47.86 | -2.33% | 90,858 |
| 2025-12-15 | 49.54 | 49.66 | 48.66 | 49.00 | -1.29% | 72,144 |
| 2025-12-12 | 50.60 | 51.05 | 49.64 | 49.64 | -1.80% | 88,383 |
| 2025-12-11 | 49.90 | 50.95 | 49.78 | 50.55 | +1.30% | 57,586 |
| 2025-12-10 | 50.20 | 50.20 | 48.78 | 49.90 | -0.60% | 56,310 |
| 2025-12-09 | 51.50 | 52.00 | 50.00 | 50.20 | -3.18% | 102,753 |
| 2025-12-08 | 52.00 | 52.70 | 51.85 | 51.85 | +0.00% | 62,291 |
| 2025-12-05 | 51.60 | 52.10 | 51.50 | 51.85 | +0.48% | 67,671 |
| 2025-12-04 | 49.90 | 51.65 | 49.88 | 51.60 | +3.57% | 151,384 |
| 2025-12-03 | 50.10 | 50.55 | 49.54 | 49.82 | -0.56% | 54,916 |
| 2025-12-02 | 50.00 | 50.30 | 49.34 | 50.10 | +1.13% | 56,295 |
| 2025-12-01 | 49.50 | 49.70 | 49.00 | 49.54 | +0.08% | 49,885 |
| 2025-11-28 | 49.86 | 50.00 | 49.00 | 49.50 | -0.80% | 68,162 |
| 2025-11-27 | 48.78 | 49.90 | 48.78 | 49.90 | +2.46% | 78,923 |
| 2025-11-26 | 48.10 | 48.70 | 48.02 | 48.70 | +1.88% | 76,414 |
| 2025-11-25 | 47.30 | 47.96 | 47.00 | 47.80 | +1.10% | 55,044 |
| 2025-11-24 | 45.68 | 47.32 | 45.68 | 47.28 | +3.82% | 107,325 |
| 2025-11-21 | 45.62 | 45.68 | 44.94 | 45.54 | -1.13% | 69,731 |
| 2025-11-20 | 46.74 | 47.12 | 46.02 | 46.06 | -0.82% | 68,024 |
| 2025-11-19 | 45.62 | 46.96 | 45.62 | 46.44 | +1.80% | 53,897 |
| 2025-11-18 | 45.52 | 46.14 | 45.26 | 45.62 | -1.64% | 74,459 |
| 2025-11-17 | 46.44 | 46.96 | 46.34 | 46.38 | -0.13% | 51,367 |
| 2025-11-14 | 46.30 | 46.48 | 45.80 | 46.44 | +0.39% | 52,182 |
| 2025-11-13 | 46.80 | 47.06 | 46.26 | 46.26 | -0.98% | 45,198 |
| 2025-11-12 | 46.96 | 47.32 | 46.32 | 46.72 | -0.51% | 77,876 |
| 2025-11-11 | 46.00 | 46.96 | 45.80 | 46.96 | +1.95% | 136,106 |
| 2025-11-10 | 46.14 | 46.68 | 46.00 | 46.06 | +0.57% | 59,413 |
| 2025-11-07 | 46.04 | 46.64 | 45.64 | 45.80 | -0.82% | 69,648 |
| 2025-11-06 | 47.00 | 47.46 | 46.08 | 46.18 | -1.83% | 75,764 |
| 2025-11-05 | 47.30 | 47.74 | 47.04 | 47.04 | -0.88% | 87,985 |
| 2025-11-04 | 47.72 | 48.18 | 47.44 | 47.46 | -1.90% | 142,360 |
| 2025-11-03 | 47.76 | 48.80 | 47.74 | 48.38 | +0.75% | 122,570 |
| 2025-10-31 | 46.92 | 48.56 | 46.92 | 48.02 | +2.26% | 119,247 |
| 2025-10-30 | 47.90 | 48.12 | 46.96 | 46.96 | -2.65% | 110,248 |
| 2025-10-29 | 46.86 | 48.58 | 46.48 | 48.24 | +2.64% | 170,481 |
| 2025-10-28 | 47.04 | 47.14 | 45.84 | 47.00 | -0.42% | 151,960 |
| 2025-10-27 | 45.48 | 47.40 | 45.48 | 47.20 | +5.78% | 302,501 |
| 2025-10-24 | 46.50 | 47.60 | 43.02 | 44.62 | -13.36% | 682,459 |
| 2025-10-23 | 49.04 | 52.30 | 49.00 | 51.50 | +4.67% | 180,329 |
| 2025-10-22 | 49.62 | 49.82 | 48.94 | 49.20 | -1.44% | 84,041 |
| 2025-10-21 | 49.46 | 49.92 | 49.28 | 49.92 | +0.85% | 35,235 |
| 2025-10-20 | 48.12 | 49.66 | 48.12 | 49.50 | +3.04% | 72,032 |
| 2025-10-17 | 48.94 | 48.96 | 47.50 | 48.04 | -2.32% | 71,856 |
| 2025-10-16 | 49.00 | 49.52 | 48.70 | 49.18 | +0.33% | 55,501 |
| 2025-10-15 | 49.20 | 49.94 | 49.02 | 49.02 | -0.97% | 77,824 |
| 2025-10-14 | 49.94 | 49.94 | 49.22 | 49.50 | -1.30% | 47,193 |
| 2025-10-13 | 49.98 | 50.60 | 49.70 | 50.15 | +0.30% | 48,770 |
| 2025-10-10 | 51.65 | 51.65 | 50.00 | 50.00 | -3.19% | 74,239 |
| 2025-10-09 | 51.55 | 51.95 | 51.25 | 51.65 | +0.29% | 58,011 |
| 2025-10-08 | 52.40 | 52.40 | 51.20 | 51.50 | -0.87% | 82,844 |
| 2025-10-07 | 51.30 | 52.20 | 51.10 | 51.95 | +0.97% | 80,196 |
| 2025-10-06 | 50.70 | 51.45 | 50.45 | 51.45 | +0.68% | 82,478 |
| 2025-10-03 | 49.80 | 51.10 | 49.74 | 51.10 | +2.94% | 103,584 |
| 2025-10-02 | 48.86 | 50.80 | 48.68 | 49.64 | +2.22% | 135,841 |
| 2025-10-01 | 48.18 | 48.96 | 47.76 | 48.56 | -2.14% | 94,718 |
| 2025-09-30 | 49.72 | 50.15 | 49.08 | 49.62 | -0.08% | 95,621 |
| 2025-09-29 | 49.68 | 50.20 | 49.54 | 49.66 | +0.36% | 50,983 |
| 2025-09-26 | 49.50 | 49.82 | 49.32 | 49.48 | +0.16% | 58,825 |
| 2025-09-25 | 50.05 | 50.40 | 49.16 | 49.40 | -1.30% | 61,177 |
| 2025-09-24 | 50.90 | 50.90 | 49.96 | 50.05 | -1.67% | 45,409 |
| 2025-09-23 | 50.35 | 51.15 | 50.30 | 50.90 | +1.09% | 87,357 |
| 2025-09-22 | 49.46 | 50.70 | 49.38 | 50.35 | +1.80% | 83,416 |
| 2025-09-19 | 50.00 | 50.20 | 49.12 | 49.46 | -1.18% | 201,341 |
| 2025-09-18 | 50.15 | 50.95 | 50.05 | 50.05 | -0.20% | 52,068 |
| 2025-09-17 | 51.40 | 51.70 | 50.15 | 50.15 | -2.43% | 69,049 |
| 2025-09-16 | 52.55 | 52.55 | 51.40 | 51.40 | -2.19% | 62,447 |
| 2025-09-15 | 52.80 | 53.35 | 52.10 | 52.55 | -0.47% | 46,255 |
| 2025-09-12 | 52.65 | 53.55 | 52.55 | 52.80 | +0.28% | 97,704 |
| 2025-09-11 | 52.80 | 53.05 | 52.45 | 52.65 | -0.47% | 50,674 |
| 2025-09-10 | 53.10 | 53.40 | 52.50 | 52.90 | -0.09% | 44,390 |
| 2025-09-09 | 53.55 | 53.90 | 52.95 | 52.95 | -1.03% | 69,694 |
| 2025-09-08 | 53.85 | 54.55 | 53.45 | 53.50 | -0.74% | 85,845 |
| 2025-09-05 | 53.25 | 54.20 | 53.00 | 53.90 | +2.28% | 47,366 |
| 2025-09-04 | 54.10 | 54.10 | 52.05 | 52.70 | -2.59% | 109,966 |
| 2025-09-03 | 55.25 | 55.85 | 54.10 | 54.10 | -1.55% | 90,648 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+13.20%). Schwächster Monat: Mär (-12.40%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Hiab B (HIAB.HE)?
59.60 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HIAB.HE?
65.80 im Hoch und 39.78 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Hiab B?
Historisch war der stärkste Kalendermonat von HIAB.HE der Jul (Durchschnitt +13.20%), der schwächste der Mär (Durchschnitt -12.40%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.