26,760€
2,02%
Echtzeit-Aktienkurs HA Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur HA Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 26,00 | 26,35 | 26,00 | 26,23 | 0,46% | - |
| 12.03.2025 | 26,09 | 26,11 | 25,66 | 26,11 | -2,43% | - |
| 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% | - |
| 09.01.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,30% | - |
| 08.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 1,76% | - |
| 07.01.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -1,95% | - |
| 06.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,60% | - |
| 03.01.2025 | 26,24 | 26,76 | 26,24 | 26,76 | 1,44% | - |
| 02.01.2025 | 26,00 | 26,38 | 26,00 | 26,38 | 1,74% | - |
| 30.12.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -1,44% | - |
| 27.12.2024 | 26,31 | 26,31 | 26,31 | 26,31 | -0,11% | - |
| 23.12.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 5,07% | - |
| 22.12.2024 | 25,25 | 25,25 | 25,07 | 25,07 | -1,45% | 150,00 |
| 19.12.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -3,64% | - |
| 18.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,53% | - |
| 17.12.2024 | 28,12 | 28,12 | 26,54 | 26,54 | -5,75% | 500,00 |
| 13.12.2024 | 28,50 | 28,50 | 28,16 | 28,16 | -1,71% | - |
| 12.12.2024 | 28,65 | 28,65 | 28,35 | 28,65 | -1,14% | - |
| 11.12.2024 | 28,84 | 28,98 | 28,84 | 28,98 | -0,82% | - |
| 10.12.2024 | 29,69 | 29,69 | 29,22 | 29,22 | -0,14% | - |
| 09.12.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,76% | - |
| 06.12.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,55% | - |
| 05.12.2024 | 29,15 | 29,20 | 29,15 | 29,20 | -0,54% | - |
| 04.12.2024 | 29,04 | 29,42 | 29,04 | 29,36 | 0,82% | 646,00 |
| 03.12.2024 | 29,45 | 29,45 | 29,12 | 29,12 | -2,15% | - |
| 02.12.2024 | 29,61 | 29,76 | 29,61 | 29,76 | 0,61% | - |
| 29.11.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,30% | - |
| 28.11.2024 | 29,45 | 29,67 | 29,45 | 29,67 | 1,02% | - |
| 27.11.2024 | 28,76 | 29,37 | 28,76 | 29,37 | 1,10% | - |
| 26.11.2024 | 28,83 | 29,30 | 28,82 | 29,05 | 3,05% | 65,00 |
| 25.11.2024 | 27,80 | 28,19 | 27,80 | 28,19 | 1,08% | 105,00 |
| 22.11.2024 | 27,13 | 27,89 | 27,13 | 27,89 | 2,35% | - |
| 21.11.2024 | 26,41 | 27,25 | 26,41 | 27,25 | 2,79% | - |
| 20.11.2024 | 26,05 | 26,51 | 26,05 | 26,51 | 2,79% | - |
| 19.11.2024 | 25,51 | 25,79 | 25,51 | 25,79 | 0,59% | 845,00 |
| 18.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,58% | - |
| 15.11.2024 | 25,79 | 26,07 | 25,73 | 25,79 | -1,56% | 20,00 |
| 14.11.2024 | 25,71 | 26,27 | 25,57 | 26,20 | 1,20% | 20,00 |
| 13.11.2024 | 25,24 | 26,12 | 25,24 | 25,89 | 1,65% | 500,00 |
| 12.11.2024 | 27,31 | 27,31 | 25,47 | 25,47 | -6,22% | 250,00 |
| 11.11.2024 | 26,64 | 27,16 | 26,64 | 27,16 | -9,68% | - |
| 08.11.2024 | 29,45 | 30,07 | 29,45 | 30,07 | -0,17% | 32,00 |
| 07.11.2024 | 30,10 | 30,80 | 30,10 | 30,12 | -10,91% | 144,00 |
| 06.11.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 4,48% | - |
| 05.11.2024 | 32,65 | 32,65 | 31,97 | 32,36 | -1,10% | - |
| 04.11.2024 | 31,36 | 32,73 | 31,36 | 32,72 | 2,57% | - |
| 01.11.2024 | 31,95 | 32,45 | 31,90 | 31,90 | -0,81% | - |
| 31.10.2024 | 31,95 | 32,32 | 31,95 | 32,16 | 0,78% | - |
| 30.10.2024 | 31,35 | 31,91 | 31,35 | 31,91 | 3,00% | - |
| 29.10.2024 | 31,69 | 31,69 | 30,98 | 30,98 | -2,55% | - |
| 28.10.2024 | 31,70 | 31,79 | 31,70 | 31,79 | 0,79% | - |
| 25.10.2024 | 31,25 | 31,54 | 31,25 | 31,54 | -0,06% | - |
| 24.10.2024 | 31,64 | 31,64 | 31,56 | 31,56 | -0,38% | - |
| 23.10.2024 | 31,46 | 31,68 | 31,46 | 31,68 | -0,25% | - |
| 22.10.2024 | 31,54 | 31,88 | 31,54 | 31,76 | -1,15% | - |
| 18.10.2024 | 32,34 | 32,34 | 32,13 | 32,13 | -1,68% | - |
| 17.10.2024 | 32,36 | 32,68 | 32,36 | 32,68 | 0,71% | - |
| 16.10.2024 | 32,34 | 32,45 | 32,27 | 32,45 | 0,43% | - |
| 15.10.2024 | 31,94 | 32,31 | 31,94 | 32,31 | 4,50% | - |
| 14.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,13% | - |
| 11.10.2024 | 30,09 | 30,96 | 30,09 | 30,96 | 2,69% | - |