33,055€
1,61%
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 |
|---|---|---|---|---|---|---|
| 08.04.2026 | 33,10 | 33,18 | 33,05 | 33,13 | 1,84% | - |
| 07.04.2026 | 32,34 | 32,87 | 32,26 | 32,53 | 1,59% | - |
| 02.04.2026 | 31,61 | 32,26 | 31,52 | 32,02 | -1,11% | - |
| 01.04.2026 | 31,59 | 32,38 | 31,58 | 32,38 | 2,18% | - |
| 31.03.2026 | 31,28 | 31,72 | 31,14 | 31,69 | 1,21% | 6,00 |
| 30.03.2026 | 31,39 | 31,82 | 31,02 | 31,31 | 0,03% | - |
| 27.03.2026 | 31,47 | 31,65 | 31,23 | 31,30 | -0,35% | - |
| 26.03.2026 | 31,54 | 32,20 | 31,40 | 31,41 | -0,70% | - |
| 25.03.2026 | 31,30 | 32,08 | 31,28 | 31,63 | 1,22% | - |
| 24.03.2026 | 31,08 | 31,76 | 30,97 | 31,25 | 0,55% | - |
| 23.03.2026 | 30,43 | 31,52 | 29,50 | 31,08 | 1,24% | 395,00 |
| 20.03.2026 | 31,54 | 31,74 | 30,70 | 30,70 | -2,69% | - |
| 19.03.2026 | 31,11 | 31,74 | 30,75 | 31,55 | 1,45% | - |
| 18.03.2026 | 31,58 | 31,78 | 31,10 | 31,10 | -1,02% | - |
| 17.03.2026 | 31,18 | 31,75 | 31,16 | 31,42 | 0,51% | - |
| 16.03.2026 | 30,93 | 31,50 | 30,79 | 31,26 | 1,39% | - |
| 13.03.2026 | 30,84 | 31,56 | 30,78 | 30,83 | 0,03% | - |
| 12.03.2026 | 30,84 | 31,21 | 30,77 | 30,82 | -0,52% | - |
| 11.03.2026 | 30,81 | 31,28 | 30,75 | 30,98 | 0,49% | - |
| 10.03.2026 | 30,67 | 31,30 | 30,39 | 30,83 | 0,39% | - |
| 09.03.2026 | 30,45 | 30,84 | 30,35 | 30,71 | -0,39% | - |
| 06.03.2026 | 31,20 | 31,25 | 30,62 | 30,83 | -1,85% | - |
| 05.03.2026 | 31,59 | 31,67 | 30,91 | 31,41 | -1,26% | - |
| 04.03.2026 | 30,92 | 31,82 | 30,89 | 31,81 | 1,86% | - |
| 03.03.2026 | 30,93 | 31,30 | 30,49 | 31,23 | -0,13% | - |
| 02.03.2026 | 30,56 | 31,31 | 30,49 | 31,27 | 1,62% | - |
| 27.02.2026 | 30,82 | 30,95 | 30,46 | 30,77 | -1,31% | - |
| 26.02.2026 | 30,93 | 31,18 | 30,60 | 31,18 | 0,29% | - |
| 25.02.2026 | 31,11 | 31,38 | 30,95 | 31,09 | -0,70% | - |
| 24.02.2026 | 31,68 | 31,87 | 31,31 | 31,31 | -1,32% | - |
| 23.02.2026 | 31,14 | 31,82 | 31,14 | 31,73 | 0,73% | - |
| 20.02.2026 | 31,40 | 31,69 | 31,23 | 31,50 | 0,10% | - |
| 19.02.2026 | 31,81 | 31,85 | 31,23 | 31,47 | -1,78% | - |
| 18.02.2026 | 32,89 | 33,11 | 32,04 | 32,04 | -3,35% | - |
| 17.02.2026 | 33,19 | 33,68 | 32,78 | 33,15 | -0,39% | - |
| 16.02.2026 | 33,25 | 33,39 | 33,24 | 33,28 | 0,09% | 66,00 |
| 13.02.2026 | 30,91 | 33,41 | 30,91 | 33,25 | 10,14% | 36,00 |
| 12.02.2026 | 31,26 | 31,48 | 30,19 | 30,19 | -3,36% | - |
| 11.02.2026 | 30,61 | 31,24 | 30,36 | 31,24 | 1,83% | - |
| 10.02.2026 | 30,63 | 31,13 | 30,63 | 30,68 | -0,74% | - |
| 09.02.2026 | 30,33 | 30,91 | 29,84 | 30,91 | 1,08% | - |
| 06.02.2026 | 29,56 | 30,66 | 29,55 | 30,58 | 3,00% | - |
| 05.02.2026 | 30,16 | 30,27 | 29,69 | 29,69 | -1,92% | - |
| 04.02.2026 | 29,62 | 30,28 | 29,62 | 30,27 | 1,68% | - |
| 03.02.2026 | 28,97 | 30,06 | 28,95 | 29,77 | 2,06% | - |
| 02.02.2026 | 28,56 | 29,26 | 28,53 | 29,17 | 0,66% | - |
| 30.01.2026 | 29,07 | 29,20 | 28,69 | 28,98 | -0,89% | - |
| 29.01.2026 | 28,69 | 29,27 | 28,69 | 29,24 | 1,32% | - |
| 28.01.2026 | 28,45 | 29,13 | 28,39 | 28,86 | 1,26% | - |
| 27.01.2026 | 28,44 | 28,83 | 28,27 | 28,50 | -0,11% | - |
| 26.01.2026 | 28,40 | 28,66 | 28,26 | 28,53 | -0,42% | - |
| 23.01.2026 | 29,23 | 29,27 | 28,65 | 28,65 | -2,39% | 174,00 |
| 22.01.2026 | 29,17 | 29,77 | 29,17 | 29,35 | 0,34% | - |
| 21.01.2026 | 28,59 | 29,25 | 28,32 | 29,25 | 1,85% | - |
| 20.01.2026 | 29,10 | 29,10 | 28,07 | 28,72 | -1,44% | 180,00 |
| 19.01.2026 | 29,07 | 29,15 | 29,00 | 29,14 | -1,89% | - |
| 16.01.2026 | 29,43 | 29,80 | 29,39 | 29,70 | 0,61% | - |
| 15.01.2026 | 28,75 | 29,75 | 28,74 | 29,52 | 2,18% | - |
| 14.01.2026 | 28,94 | 29,13 | 28,84 | 28,89 | -0,65% | 840,00 |
| 13.01.2026 | 29,11 | 29,56 | 28,92 | 29,08 | -0,48% | 2.060,00 |
| 12.01.2026 | 28,33 | 29,35 | 28,23 | 29,22 | 1,67% | - |
| 09.01.2026 | 27,91 | 28,74 | 27,90 | 28,74 | 2,42% | - |
| 08.01.2026 | 27,30 | 28,28 | 27,30 | 28,06 | 2,00% | - |
| 07.01.2026 | 27,64 | 27,80 | 27,33 | 27,51 | -0,79% | 2.060,00 |
| 06.01.2026 | 26,73 | 27,73 | 26,68 | 27,73 | 3,12% | - |
| 05.01.2026 | 27,18 | 27,32 | 26,59 | 26,89 | -1,28% | - |
| 02.01.2026 | 26,57 | 27,24 | 26,55 | 27,24 | -0,07% | - |
| 30.12.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -1,45% | - |
| 29.12.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,21% | - |
| 23.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,34% | - |
| 22.12.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -0,36% | - |
| 19.12.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 0,18% | - |
| 18.12.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 0,11% | - |
| 17.12.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,22% | - |
| 16.12.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -1,15% | - |
| 15.12.2025 | 27,91 | 27,91 | 27,91 | 27,91 | -0,50% | - |
| 12.12.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,79% | - |
| 11.12.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -0,57% | - |
| 10.12.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,50% | - |
| 09.12.2025 | 28,26 | 28,26 | 28,13 | 28,13 | -1,19% | - |
| 08.12.2025 | 28,47 | 28,47 | 28,47 | 28,47 | -0,90% | - |
| 05.12.2025 | 28,60 | 28,73 | 28,60 | 28,73 | 1,13% | - |
| 04.12.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -0,49% | - |
| 03.12.2025 | 28,42 | 28,55 | 28,42 | 28,55 | -0,87% | 35,00 |
| 02.12.2025 | 29,09 | 29,09 | 28,80 | 28,80 | -1,27% | - |
| 01.12.2025 | 29,37 | 29,37 | 29,17 | 29,17 | -0,98% | - |
| 28.11.2025 | 29,10 | 29,46 | 29,10 | 29,46 | 1,45% | - |
| 27.11.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -1,79% | - |
| 26.11.2025 | 28,80 | 29,57 | 28,80 | 29,57 | 2,21% | - |
| 25.11.2025 | 27,81 | 28,93 | 27,81 | 28,93 | 3,21% | - |
| 24.11.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 0,65% | - |
| 21.11.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -2,28% | - |
| 20.11.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,59% | 300,00 |
| 19.11.2025 | 28,67 | 28,67 | 28,67 | 28,67 | 1,92% | - |
| 18.11.2025 | 28,13 | 28,13 | 28,13 | 28,13 | -2,36% | - |
| 17.11.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,24% | - |
| 14.11.2025 | 28,10 | 28,74 | 28,10 | 28,74 | -1,44% | - |
| 13.11.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -0,98% | - |
| 12.11.2025 | 29,17 | 29,45 | 29,17 | 29,45 | 1,03% | - |
| 11.11.2025 | 29,04 | 29,15 | 29,04 | 29,15 | 5,77% | - |