26,270€
0,88%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 26,24 | 26,25 | 26,23 | 26,24 | 0,75% | - |
| 15.10.2025 | 25,56 | 26,04 | 25,56 | 26,04 | 1,84% | - |
| 14.10.2025 | 25,37 | 25,57 | 25,37 | 25,57 | -0,43% | - |
| 13.10.2025 | 25,46 | 25,72 | 25,46 | 25,68 | 0,98% | 210,00 |
| 10.10.2025 | 26,30 | 26,70 | 25,43 | 25,43 | -3,31% | 250,00 |
| 07.10.2025 | 26,06 | 26,30 | 26,06 | 26,30 | 1,19% | - |
| 06.10.2025 | 26,06 | 26,06 | 25,99 | 25,99 | -0,12% | - |
| 03.10.2025 | 26,40 | 26,40 | 26,02 | 26,02 | -1,74% | - |
| 02.10.2025 | 26,71 | 26,71 | 26,48 | 26,48 | -1,45% | - |
| 01.10.2025 | 25,81 | 26,87 | 25,81 | 26,87 | 2,36% | - |
| 30.09.2025 | 26,14 | 26,25 | 26,14 | 26,25 | 0,11% | 50,00 |
| 29.09.2025 | 26,01 | 26,24 | 26,01 | 26,22 | 1,04% | 140,00 |
| 26.09.2025 | 25,25 | 25,95 | 25,17 | 25,95 | 2,41% | 105,00 |
| 25.09.2025 | 25,06 | 25,34 | 25,06 | 25,34 | 0,92% | - |
| 24.09.2025 | 24,77 | 25,11 | 24,77 | 25,11 | 1,78% | - |
| 23.09.2025 | 24,36 | 24,67 | 24,36 | 24,67 | 0,98% | - |
| 22.09.2025 | 24,43 | 24,43 | 24,43 | 24,43 | 1,03% | - |
| 19.09.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 2,07% | - |
| 18.09.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 0,64% | - |
| 17.09.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -1,59% | - |
| 16.09.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,25% | - |
| 15.09.2025 | 23,67 | 23,98 | 23,67 | 23,98 | -0,04% | - |
| 12.09.2025 | 23,99 | 23,99 | 23,99 | 23,99 | -0,08% | - |
| 11.09.2025 | 23,54 | 24,01 | 23,54 | 24,01 | 2,69% | - |
| 10.09.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,43% | - |
| 09.09.2025 | 23,43 | 23,48 | 23,43 | 23,48 | -0,13% | - |
| 08.09.2025 | 23,89 | 23,89 | 23,51 | 23,51 | -2,45% | - |
| 05.09.2025 | 23,87 | 24,10 | 23,77 | 24,10 | 1,69% | - |
| 04.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,08% | - |
| 03.09.2025 | 23,61 | 23,72 | 23,61 | 23,72 | -0,25% | - |
| 02.09.2025 | 24,15 | 24,15 | 23,78 | 23,78 | -0,71% | 210,00 |
| 01.09.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 29.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,71% | - |
| 28.08.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,58% | - |
| 27.08.2025 | 24,20 | 24,20 | 24,01 | 24,06 | -1,15% | - |
| 25.08.2025 | 24,42 | 24,42 | 24,34 | 24,34 | -0,81% | - |
| 22.08.2025 | 23,45 | 24,54 | 23,45 | 24,54 | 3,37% | - |
| 21.08.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -0,46% | - |
| 20.08.2025 | 23,67 | 23,85 | 23,67 | 23,85 | 0,34% | - |
| 19.08.2025 | 23,37 | 23,77 | 23,37 | 23,77 | 1,24% | - |
| 18.08.2025 | 23,47 | 23,48 | 23,47 | 23,48 | 2,62% | - |
| 17.08.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,08% | - |
| 14.08.2025 | 22,81 | 23,13 | 22,81 | 23,13 | 3,82% | 900,00 |
| 13.08.2025 | 22,28 | 22,28 | 22,28 | 22,28 | 1,69% | - |
| 12.08.2025 | 21,91 | 21,91 | 21,91 | 21,91 | 0,23% | - |
| 08.08.2025 | 20,82 | 21,86 | 20,82 | 21,86 | 5,20% | - |
| 07.08.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -1,61% | - |
| 06.08.2025 | 22,02 | 22,02 | 21,12 | 21,12 | -4,91% | - |
| 05.08.2025 | 22,09 | 22,21 | 22,09 | 22,21 | 0,00% | - |
| 04.08.2025 | 22,07 | 22,21 | 22,02 | 22,21 | 0,36% | 200,00 |
| 01.08.2025 | 22,52 | 22,52 | 22,13 | 22,13 | -5,27% | - |
| 31.07.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,17% | - |
| 30.07.2025 | 23,69 | 23,69 | 23,40 | 23,40 | -1,68% | - |
| 29.07.2025 | 23,75 | 23,80 | 23,75 | 23,80 | -0,25% | - |
| 28.07.2025 | 23,74 | 23,86 | 23,74 | 23,86 | 0,51% | - |
| 25.07.2025 | 23,57 | 23,74 | 23,57 | 23,74 | 0,76% | - |
| 24.07.2025 | 23,80 | 23,80 | 23,56 | 23,56 | -1,22% | 1.500,00 |
| 23.07.2025 | 24,46 | 25,00 | 23,85 | 23,85 | -2,13% | 17,00 |
| 22.07.2025 | 22,72 | 24,47 | 22,72 | 24,37 | 6,93% | - |
| 21.07.2025 | 22,80 | 22,80 | 22,79 | 22,79 | -0,91% | - |
| 18.07.2025 | 22,69 | 23,00 | 22,69 | 23,00 | 3,56% | - |
| 17.07.2025 | 22,21 | 22,21 | 22,21 | 22,21 | -1,33% | - |
| 16.07.2025 | 22,66 | 22,66 | 22,51 | 22,51 | -1,44% | - |
| 15.07.2025 | 23,06 | 23,06 | 22,84 | 22,84 | -1,13% | - |
| 14.07.2025 | 23,22 | 23,22 | 23,10 | 23,10 | -1,45% | 350,00 |
| 11.07.2025 | 23,44 | 23,44 | 23,44 | 23,44 | 2,67% | - |
| 10.07.2025 | 22,83 | 22,83 | 22,83 | 22,83 | -0,83% | - |
| 09.07.2025 | 22,60 | 23,02 | 22,60 | 23,02 | 1,14% | - |
| 08.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,39% | - |
| 04.07.2025 | 22,87 | 23,08 | 22,87 | 23,08 | 0,61% | 90,00 |
| 03.07.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -0,86% | - |
| 02.07.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 2,39% | - |
| 01.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,79% | - |
| 30.06.2025 | 23,54 | 23,72 | 22,78 | 22,78 | -3,35% | 200,00 |
| 27.06.2025 | 23,63 | 23,63 | 23,57 | 23,57 | -0,17% | - |
| 26.06.2025 | 22,56 | 23,61 | 22,56 | 23,61 | 3,64% | - |
| 25.06.2025 | 22,65 | 22,78 | 22,65 | 22,78 | 0,09% | - |
| 24.06.2025 | 22,04 | 22,76 | 22,04 | 22,76 | 3,13% | - |
| 23.06.2025 | 22,11 | 22,11 | 22,07 | 22,07 | -1,43% | - |
| 20.06.2025 | 22,31 | 22,39 | 22,31 | 22,39 | 0,86% | - |
| 19.06.2025 | 22,42 | 22,42 | 22,20 | 22,20 | -1,38% | - |
| 18.06.2025 | 22,19 | 22,51 | 22,19 | 22,51 | -3,22% | - |
| 17.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,23% | - |
| 16.06.2025 | 23,26 | 23,55 | 23,26 | 23,55 | 1,12% | - |
| 13.06.2025 | 23,16 | 23,35 | 23,16 | 23,29 | -0,64% | - |
| 12.06.2025 | 23,27 | 23,44 | 23,27 | 23,44 | 0,04% | - |
| 11.06.2025 | 22,89 | 23,52 | 22,89 | 23,43 | 1,91% | - |
| 10.06.2025 | 22,56 | 23,09 | 22,56 | 22,99 | 1,59% | 70,00 |
| 09.06.2025 | 22,05 | 22,75 | 22,05 | 22,63 | 4,43% | - |
| 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% | - |