22,275€
2,70%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -0,09% | - |
| 05.06.2025 | 21,79 | 21,79 | 21,69 | 21,69 | -2,43% | - |
| 04.06.2025 | 22,23 | 22,23 | 22,23 | 22,23 | 3,68% | - |
| 03.06.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,74% | - |
| 02.06.2025 | 21,92 | 21,92 | 21,60 | 21,60 | -3,23% | - |
| 30.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,13% | - |
| 29.05.2025 | 22,81 | 22,81 | 22,01 | 22,07 | -1,74% | - |
| 28.05.2025 | 22,43 | 22,46 | 22,43 | 22,46 | -0,44% | - |
| 27.05.2025 | 22,26 | 22,76 | 22,00 | 22,56 | 1,26% | 719,00 |
| 26.05.2025 | 22,19 | 22,28 | 22,19 | 22,28 | 0,18% | - |
| 23.05.2025 | 22,28 | 22,28 | 22,24 | 22,24 | -1,11% | - |
| 22.05.2025 | 23,56 | 23,56 | 22,49 | 22,49 | -5,35% | - |
| 21.05.2025 | 24,42 | 24,42 | 23,76 | 23,76 | -3,88% | - |
| 20.05.2025 | 24,88 | 24,88 | 24,72 | 24,72 | -0,56% | - |
| 19.05.2025 | 25,11 | 25,11 | 24,86 | 24,86 | -2,51% | - |
| 16.05.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 1,11% | - |
| 15.05.2025 | 24,03 | 25,22 | 24,03 | 25,22 | 3,15% | - |
| 14.05.2025 | 24,31 | 24,45 | 24,31 | 24,45 | 0,25% | - |
| 13.05.2025 | 23,67 | 24,39 | 23,67 | 24,39 | 2,05% | - |
| 12.05.2025 | 24,19 | 24,80 | 23,90 | 23,90 | 0,42% | 200,00 |
| 09.05.2025 | 22,89 | 23,80 | 22,89 | 23,80 | 3,70% | - |
| 08.05.2025 | 22,75 | 22,95 | 22,75 | 22,95 | 0,70% | - |
| 07.05.2025 | 22,68 | 22,79 | 22,68 | 22,79 | 0,75% | - |
| 06.05.2025 | 22,26 | 22,71 | 22,26 | 22,62 | 1,43% | - |
| 05.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,93% | - |
| 02.05.2025 | 22,06 | 22,51 | 22,06 | 22,51 | 3,11% | - |
| 30.04.2025 | 22,18 | 22,18 | 21,83 | 21,83 | -2,24% | - |
| 29.04.2025 | 22,28 | 22,33 | 22,28 | 22,33 | 2,43% | - |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,64% | - |
| 25.04.2025 | 21,69 | 22,02 | 21,69 | 21,94 | 1,43% | - |
| 24.04.2025 | 21,22 | 21,70 | 21,22 | 21,63 | 1,55% | - |
| 23.04.2025 | 21,46 | 21,52 | 21,30 | 21,30 | 1,00% | - |
| 22.04.2025 | 20,22 | 21,09 | 20,22 | 21,09 | -0,85% | - |
| 17.04.2025 | 20,99 | 21,27 | 20,99 | 21,27 | 2,70% | - |
| 16.04.2025 | 20,57 | 20,71 | 20,57 | 20,71 | -1,66% | - |
| 15.04.2025 | 21,15 | 21,15 | 21,06 | 21,06 | -0,52% | - |
| 14.04.2025 | 20,21 | 21,17 | 20,21 | 21,17 | 3,17% | - |
| 11.04.2025 | 20,19 | 20,52 | 20,19 | 20,52 | -7,78% | - |
| 10.04.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,41% | - |
| 09.04.2025 | 21,47 | 22,16 | 21,47 | 22,16 | -6,34% | - |
| 08.04.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,13% | - |
| 07.04.2025 | 23,74 | 23,93 | 23,74 | 23,93 | -7,71% | 185,00 |
| 04.04.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -1,41% | - |
| 03.04.2025 | 25,73 | 26,37 | 25,73 | 26,30 | -2,01% | - |
| 02.04.2025 | 26,69 | 26,84 | 26,58 | 26,84 | 0,41% | 100,00 |
| 01.04.2025 | 26,78 | 26,87 | 26,73 | 26,73 | -0,93% | - |
| 31.03.2025 | 26,96 | 27,08 | 26,86 | 26,98 | -0,30% | - |
| 28.03.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,07% | - |
| 27.03.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -1,10% | - |
| 26.03.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 1,26% | - |
| 24.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,93% | - |
| 20.03.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,60% | - |
| 19.03.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,37% | - |
| 18.03.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 1,93% | - |
| 17.03.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,53% | - |
| 15.03.2025 | 26,18 | 26,63 | 26,18 | 26,52 | 1,11% | - |
| 13.03.2025 | 26,00 | 26,35 | 26,00 | 26,23 | 0,46% | - |
| 12.03.2025 | 26,09 | 26,11 | 25,66 | 26,11 | -0,08% | - |
| 11.03.2025 | 25,91 | 26,13 | 25,91 | 26,13 | -2,35% | - |
| 10.03.2025 | 27,41 | 27,41 | 26,76 | 26,76 | 1,33% | - |
| 07.03.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -0,68% | - |
| 06.03.2025 | 26,22 | 26,59 | 26,22 | 26,59 | 0,34% | - |
| 05.03.2025 | 26,54 | 26,54 | 26,50 | 26,50 | -0,23% | - |
| 04.03.2025 | 26,33 | 26,65 | 26,33 | 26,56 | 0,49% | - |
| 03.03.2025 | 27,45 | 27,45 | 26,43 | 26,43 | -2,26% | - |
| 28.02.2025 | 27,19 | 27,66 | 27,04 | 27,04 | -0,55% | 155,00 |
| 27.02.2025 | 27,39 | 27,39 | 27,19 | 27,19 | 0,41% | - |
| 26.02.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 0,00% | - |
| 24.02.2025 | 26,58 | 27,08 | 26,58 | 27,08 | 1,27% | - |
| 21.02.2025 | 27,39 | 27,39 | 26,74 | 26,74 | -3,12% | - |
| 20.02.2025 | 27,50 | 27,60 | 27,32 | 27,60 | -0,14% | - |
| 19.02.2025 | 27,67 | 27,90 | 27,64 | 27,64 | -1,71% | - |
| 18.02.2025 | 26,64 | 28,12 | 26,61 | 28,12 | 5,71% | 70,00 |
| 17.02.2025 | 26,55 | 26,61 | 26,55 | 26,60 | -4,32% | - |
| 14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,20% | - |
| 13.02.2025 | 26,48 | 26,86 | 26,48 | 26,68 | -0,34% | - |
| 12.02.2025 | 26,86 | 26,86 | 26,77 | 26,77 | -0,85% | - |
| 11.02.2025 | 27,45 | 27,45 | 27,00 | 27,00 | -2,24% | - |
| 10.02.2025 | 27,18 | 27,62 | 27,18 | 27,62 | 2,14% | - |
| 07.02.2025 | 27,04 | 27,04 | 26,92 | 27,04 | -0,26% | - |
| 06.02.2025 | 26,53 | 27,11 | 26,53 | 27,11 | 2,77% | - |
| 05.02.2025 | 26,33 | 26,58 | 26,33 | 26,38 | -0,60% | - |
| 04.02.2025 | 26,53 | 26,54 | 26,33 | 26,54 | -0,93% | - |
| 03.02.2025 | 26,80 | 26,86 | 26,79 | 26,79 | -0,30% | - |
| 31.01.2025 | 27,43 | 27,43 | 26,87 | 26,87 | -2,40% | - |
| 30.01.2025 | 26,95 | 27,53 | 26,95 | 27,53 | 3,07% | - |
| 29.01.2025 | 25,97 | 26,71 | 25,97 | 26,71 | 2,42% | - |
| 28.01.2025 | 26,44 | 26,44 | 26,08 | 26,08 | 0,50% | - |
| 24.01.2025 | 25,32 | 25,95 | 25,32 | 25,95 | 1,33% | - |
| 23.01.2025 | 25,79 | 25,79 | 25,52 | 25,61 | -0,39% | 344,00 |
| 22.01.2025 | 26,28 | 26,28 | 25,71 | 25,71 | -2,91% | - |
| 21.01.2025 | 26,80 | 26,80 | 26,48 | 26,48 | -1,38% | - |
| 20.01.2025 | 27,01 | 27,01 | 26,83 | 26,85 | -1,29% | - |
| 17.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,91% | - |
| 16.01.2025 | 26,63 | 27,45 | 26,63 | 27,45 | 2,89% | 1.100,00 |
| 15.01.2025 | 26,53 | 26,68 | 26,53 | 26,68 | -0,19% | - |
| 14.01.2025 | 25,64 | 26,73 | 25,64 | 26,73 | 3,24% | - |
| 13.01.2025 | 26,01 | 26,01 | 25,88 | 25,89 | -2,01% | - |
| 10.01.2025 | 26,67 | 26,67 | 26,42 | 26,42 | -0,75% | - |