Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
33,515€
0,80%
Echtzeit-Aktienkurs Hannon Armstrong Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur Hannon Armstrong Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,52 | 33,63 | 33,48 | 33,52 | 0,30% | 132,00 |
| 13.02.2026 | 31,24 | 33,54 | 31,11 | 33,42 | 10,68% | - |
| 12.02.2026 | 31,45 | 31,96 | 30,16 | 30,19 | -3,65% | - |
| 11.02.2026 | 30,85 | 31,34 | 30,35 | 31,34 | 1,89% | - |
| 10.02.2026 | 30,86 | 31,22 | 30,71 | 30,76 | -0,29% | - |
| 09.02.2026 | 30,53 | 30,99 | 29,94 | 30,85 | 0,87% | - |
| 06.02.2026 | 29,78 | 30,78 | 29,75 | 30,58 | 2,46% | - |
| 05.02.2026 | 30,33 | 30,53 | 29,73 | 29,85 | -1,66% | - |
| 04.02.2026 | 29,87 | 30,38 | 29,82 | 30,35 | 1,95% | - |
| 03.02.2026 | 29,13 | 30,16 | 29,12 | 29,77 | 1,97% | - |
| 02.02.2026 | 28,77 | 29,39 | 28,71 | 29,20 | 0,55% | - |
| 30.01.2026 | 29,26 | 29,37 | 28,71 | 29,04 | -1,01% | - |
| 29.01.2026 | 28,89 | 29,41 | 28,71 | 29,33 | 1,30% | - |
| 28.01.2026 | 28,67 | 29,25 | 28,60 | 28,96 | 1,29% | - |
| 27.01.2026 | 28,64 | 28,93 | 28,37 | 28,59 | -0,17% | - |
| 26.01.2026 | 28,61 | 28,75 | 28,33 | 28,64 | -0,64% | - |
| 23.01.2026 | 29,43 | 29,48 | 28,82 | 28,82 | -2,01% | - |
| 22.01.2026 | 29,41 | 29,88 | 29,30 | 29,41 | 0,24% | - |
| 21.01.2026 | 28,77 | 29,38 | 28,43 | 29,34 | 2,02% | - |
| 20.01.2026 | 29,18 | 29,22 | 27,56 | 28,76 | -1,79% | 8.280,00 |
| 19.01.2026 | 29,27 | 29,36 | 29,13 | 29,29 | -1,45% | - |
| 16.01.2026 | 29,65 | 29,93 | 29,44 | 29,72 | 0,37% | - |
| 15.01.2026 | 28,97 | 29,84 | 28,95 | 29,61 | 2,26% | - |
| 14.01.2026 | 29,17 | 29,34 | 28,89 | 28,95 | -0,84% | 14.700,00 |
| 13.01.2026 | 29,33 | 29,70 | 28,91 | 29,20 | -0,51% | 10.230,00 |
| 12.01.2026 | 28,56 | 29,57 | 28,41 | 29,35 | 2,46% | - |
| 09.01.2026 | 28,13 | 28,67 | 28,09 | 28,64 | 1,85% | - |
| 08.01.2026 | 27,52 | 28,40 | 27,51 | 28,12 | 1,81% | - |
| 07.01.2026 | 27,81 | 27,89 | 27,29 | 27,62 | -0,72% | 7.470,00 |
| 06.01.2026 | 26,93 | 27,86 | 26,82 | 27,82 | 3,13% | - |
| 05.01.2026 | 27,32 | 27,41 | 26,63 | 26,98 | -0,97% | - |
| 02.01.2026 | 26,77 | 27,35 | 26,73 | 27,24 | -0,07% | - |
| 30.12.2025 | 27,47 | 27,60 | 27,26 | 27,26 | -1,11% | - |
| 29.12.2025 | 27,71 | 27,92 | 27,44 | 27,57 | -1,69% | - |
| 23.12.2025 | 28,22 | 28,36 | 27,91 | 28,04 | -0,50% | - |
| 22.12.2025 | 27,84 | 28,45 | 27,71 | 28,18 | 0,23% | - |
| 19.12.2025 | 27,95 | 28,75 | 27,91 | 28,12 | 0,12% | - |
| 18.12.2025 | 27,89 | 28,41 | 27,68 | 28,08 | 0,72% | - |
| 17.12.2025 | 27,92 | 28,25 | 27,68 | 27,88 | 0,23% | - |
| 16.12.2025 | 27,81 | 27,82 | 27,79 | 27,82 | 0,63% | - |
| 15.12.2025 | 28,13 | 28,28 | 27,63 | 27,64 | -1,14% | - |
| 12.12.2025 | 28,24 | 28,48 | 27,65 | 27,96 | -0,05% | - |
| 11.12.2025 | 28,03 | 28,16 | 27,98 | 27,98 | 0,27% | - |
| 10.12.2025 | 28,20 | 28,35 | 27,87 | 27,90 | -0,82% | - |
| 09.12.2025 | 28,49 | 28,92 | 28,13 | 28,13 | -1,51% | - |
| 08.12.2025 | 28,69 | 28,98 | 28,54 | 28,56 | -1,42% | - |
| 05.12.2025 | 28,83 | 29,20 | 28,76 | 28,97 | 0,35% | - |
| 04.12.2025 | 28,64 | 28,93 | 28,45 | 28,87 | 1,12% | - |
| 03.12.2025 | 28,65 | 28,78 | 28,42 | 28,55 | -1,07% | 70,00 |
| 02.12.2025 | 29,32 | 29,49 | 28,80 | 28,86 | -0,67% | - |
| 01.12.2025 | 29,54 | 29,55 | 28,81 | 29,06 | -1,37% | - |
| 28.11.2025 | 29,33 | 29,90 | 29,04 | 29,46 | -0,37% | - |
| 26.11.2025 | 29,05 | 29,75 | 29,01 | 29,57 | 2,32% | - |
| 25.11.2025 | 27,99 | 28,98 | 27,85 | 28,90 | 3,38% | - |
| 24.11.2025 | 28,23 | 28,39 | 27,82 | 27,96 | -0,85% | - |
| 21.11.2025 | 28,07 | 28,28 | 27,79 | 28,20 | -1,07% | - |
| 20.11.2025 | 28,92 | 29,23 | 27,98 | 28,50 | -1,28% | 300,00 |
| 19.11.2025 | 28,90 | 29,09 | 28,63 | 28,87 | -0,17% | - |
| 18.11.2025 | 28,28 | 28,92 | 28,09 | 28,92 | -0,46% | - |
| 17.11.2025 | 29,02 | 29,20 | 28,76 | 29,06 | 1,10% | - |
| 14.11.2025 | 28,32 | 29,04 | 27,77 | 28,74 | 1,52% | - |
| 13.11.2025 | 29,34 | 29,36 | 28,31 | 28,31 | -3,87% | - |
| 12.11.2025 | 29,40 | 29,63 | 28,87 | 29,45 | 1,03% | - |
| 11.11.2025 | 29,26 | 29,45 | 28,51 | 29,15 | -0,78% | - |
| 10.11.2025 | 27,85 | 29,54 | 27,66 | 29,38 | 6,74% | - |
| 07.11.2025 | 24,78 | 28,19 | 24,47 | 27,53 | 9,42% | - |
| 06.11.2025 | 25,12 | 25,41 | 24,96 | 25,16 | -2,31% | - |
| 05.11.2025 | 24,81 | 25,83 | 24,77 | 25,75 | 3,96% | - |
| 04.11.2025 | 24,25 | 24,90 | 24,09 | 24,77 | 1,91% | - |
| 03.11.2025 | 24,01 | 24,51 | 23,72 | 24,31 | -1,34% | - |
| 31.10.2025 | 23,98 | 24,73 | 23,73 | 24,64 | 3,79% | - |
| 30.10.2025 | 24,25 | 24,35 | 23,71 | 23,74 | -1,94% | - |
| 29.10.2025 | 24,93 | 25,01 | 24,21 | 24,21 | -1,63% | - |
| 28.10.2025 | 24,64 | 24,90 | 24,35 | 24,61 | -0,06% | - |
| 27.10.2025 | 25,03 | 25,10 | 24,39 | 24,62 | -0,93% | - |
| 24.10.2025 | 24,32 | 25,01 | 24,24 | 24,85 | 3,37% | - |
| 23.10.2025 | 24,33 | 24,51 | 24,04 | 24,04 | -1,23% | - |
| 22.10.2025 | 24,51 | 24,56 | 23,86 | 24,34 | -3,41% | 1.040,00 |
| 21.10.2025 | 25,17 | 25,22 | 25,14 | 25,20 | 0,14% | - |
| 20.10.2025 | 24,76 | 25,25 | 24,75 | 25,17 | -1,22% | - |
| 17.10.2025 | 25,50 | 25,51 | 25,34 | 25,48 | -2,24% | - |
| 16.10.2025 | 26,21 | 26,56 | 25,88 | 26,06 | -0,10% | - |
| 15.10.2025 | 25,73 | 26,70 | 25,71 | 26,09 | 2,01% | - |
| 14.10.2025 | 25,57 | 25,84 | 25,29 | 25,57 | -0,43% | - |
| 13.10.2025 | 25,64 | 25,99 | 25,57 | 25,68 | 0,98% | 420,00 |
| 10.10.2025 | 26,50 | 26,72 | 25,41 | 25,43 | -3,20% | - |
| 09.10.2025 | 26,35 | 26,64 | 26,17 | 26,27 | -0,53% | - |
| 08.10.2025 | 26,50 | 26,66 | 26,15 | 26,41 | 0,42% | - |
| 07.10.2025 | 26,17 | 26,42 | 25,97 | 26,30 | 1,19% | - |
| 06.10.2025 | 26,21 | 26,80 | 25,99 | 25,99 | -0,12% | - |
| 03.10.2025 | 26,42 | 26,65 | 26,02 | 26,02 | -1,74% | - |
| 02.10.2025 | 26,87 | 27,02 | 26,48 | 26,48 | -1,45% | - |
| 01.10.2025 | 25,99 | 27,11 | 25,86 | 26,87 | 2,36% | - |
| 30.09.2025 | 26,29 | 26,58 | 25,78 | 26,25 | 0,10% | 50,00 |
| 29.09.2025 | 26,14 | 26,42 | 25,96 | 26,23 | 0,87% | 140,00 |
| 26.09.2025 | 25,45 | 26,02 | 25,36 | 26,00 | 2,95% | 105,00 |
| 25.09.2025 | 25,26 | 25,29 | 25,04 | 25,26 | 0,06% | - |
| 24.09.2025 | 24,88 | 25,68 | 24,87 | 25,24 | 1,96% | - |
| 23.09.2025 | 24,55 | 25,06 | 24,45 | 24,76 | 0,94% | - |
| 22.09.2025 | 24,58 | 24,64 | 24,37 | 24,53 | 0,80% | - |