Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,620€ 1,06%
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
14.03.2025 26,27 26,87 26,26 26,72 1,44% 1.040,00
13.03.2025 26,14 26,73 26,11 26,34 0,65% -
12.03.2025 26,22 26,54 25,40 26,17 -0,08% -
11.03.2025 26,75 26,85 25,86 26,19 -2,39% 140,00
10.03.2025 27,49 27,71 26,78 26,83 -2,65% -
07.03.2025 26,62 27,81 26,36 27,56 3,40% -
06.03.2025 26,44 26,73 26,02 26,66 0,70% -
05.03.2025 26,59 26,73 25,92 26,47 -0,51% -
04.03.2025 26,47 26,92 25,52 26,61 0,42% -
03.03.2025 27,69 27,69 26,29 26,50 -3,95% -
28.02.2025 27,38 27,74 26,72 27,59 0,75% -
27.02.2025 27,47 28,29 27,16 27,38 -0,26% -
26.02.2025 27,19 27,97 27,17 27,45 0,70% -
25.02.2025 27,08 27,33 26,73 27,26 0,61% -
24.02.2025 26,80 27,34 26,55 27,10 1,08% -
21.02.2025 27,57 28,02 26,65 26,81 -2,88% -
20.02.2025 27,77 27,94 27,32 27,60 -0,52% -
19.02.2025 27,89 28,08 27,46 27,75 -0,70% -
18.02.2025 26,80 28,23 26,64 27,94 4,27% 70,00
17.02.2025 26,70 26,82 26,70 26,80 0,37% -
14.02.2025 27,71 29,65 26,06 26,70 0,00% -
13.02.2025 26,75 26,99 26,48 26,70 -0,30% -
12.02.2025 27,09 27,30 26,31 26,78 -1,09% -
11.02.2025 27,69 27,69 26,97 27,07 -2,20% -
10.02.2025 27,15 27,80 27,06 27,68 1,50% 3,00
07.02.2025 27,26 27,38 26,85 27,27 0,09% -
06.02.2025 26,64 27,33 26,64 27,25 2,33% -
05.02.2025 26,61 26,73 26,33 26,63 0,04% -
04.02.2025 26,78 26,78 26,05 26,62 -0,62% -
03.02.2025 26,80 27,09 26,56 26,78 -0,89% 20,00
31.01.2025 27,57 27,94 26,81 27,02 -2,01% 165,00
30.01.2025 27,04 27,64 26,91 27,58 2,02% -
29.01.2025 26,18 27,05 26,15 27,03 3,38% -
28.01.2025 26,59 26,79 25,76 26,15 -1,95% -
27.01.2025 26,01 26,68 25,43 26,67 2,66% -
24.01.2025 25,68 26,23 25,40 25,98 1,64% -
23.01.2025 25,99 26,05 25,35 25,56 -1,62% -
22.01.2025 26,42 26,52 25,66 25,98 -1,85% -
21.01.2025 26,93 27,13 26,20 26,47 -1,76% -
20.01.2025 27,18 27,18 26,89 26,94 -0,83% -
17.01.2025 27,33 27,83 27,04 27,17 -0,71% -
16.01.2025 26,78 27,54 26,72 27,36 2,15% -
15.01.2025 26,68 27,63 26,64 26,79 0,11% -
14.01.2025 25,84 27,16 25,83 26,76 2,63% -
13.01.2025 26,29 26,40 25,56 26,07 -1,04% -
10.01.2025 26,82 26,89 26,01 26,35 -1,77% -
09.01.2025 26,77 26,87 26,77 26,82 0,54% -
08.01.2025 26,72 27,55 26,57 26,68 -0,02% -
07.01.2025 26,34 26,72 26,02 26,68 1,35% 250,00
06.01.2025 26,92 27,07 26,32 26,33 -1,94% -
03.01.2025 26,44 26,90 26,31 26,85 1,32% 40,00
02.01.2025 25,80 26,94 25,80 26,50 -0,04% -
30.12.2024 25,81 26,93 25,79 26,51 0,99% -
27.12.2024 26,23 26,75 26,19 26,25 0,13% 45,00
23.12.2024 26,45 26,58 26,02 26,21 3,03% -
20.12.2024 25,47 26,73 25,22 25,44 -0,31% -
19.12.2024 25,65 26,02 25,31 25,52 -0,51% 20,00
18.12.2024 26,59 27,41 25,50 25,65 -3,35% -
17.12.2024 27,31 27,35 26,49 26,54 -2,89% -
16.12.2024 28,32 28,41 27,25 27,33 -3,53% -
13.12.2024 28,62 28,76 27,81 28,33 -1,05% -
12.12.2024 29,00 29,03 27,99 28,63 -1,14% 30,00
11.12.2024 29,06 29,41 28,63 28,96 -0,28% -
10.12.2024 29,93 30,10 28,87 29,04 -3,10% -
09.12.2024 29,52 30,23 27,91 29,97 1,66% 67,00
06.12.2024 29,41 29,81 29,15 29,48 0,22% -
05.12.2024 29,42 29,63 29,21 29,42 0,09% -
04.12.2024 29,19 29,87 29,10 29,39 0,75% -
03.12.2024 29,66 29,73 28,90 29,17 -1,88% -
02.12.2024 29,64 30,15 29,56 29,73 0,10% -
29.11.2024 29,73 30,66 29,42 29,70 -0,10% -
28.11.2024 29,59 29,75 29,59 29,73 0,27% -
27.11.2024 28,91 29,71 28,62 29,65 2,24% -
26.11.2024 29,06 29,52 28,49 29,00 -0,21% -
25.11.2024 27,85 29,26 27,83 29,06 4,05% -
22.11.2024 27,13 28,16 27,13 27,93 2,16% 28,00
21.11.2024 26,60 27,47 26,59 27,34 2,63% -
20.11.2024 26,19 26,85 25,78 26,64 1,45% -
19.11.2024 25,67 26,59 25,48 26,26 2,14% -
18.11.2024 25,83 26,06 25,30 25,71 -0,58% -
15.11.2024 26,16 26,59 25,70 25,86 -1,03% 75,00
14.11.2024 25,89 26,38 25,50 26,13 0,89% -
13.11.2024 25,32 26,24 25,32 25,90 2,27% 70,00
12.11.2024 27,38 27,63 25,30 25,33 -7,51% 50,00
11.11.2024 26,68 28,06 26,45 27,38 2,62% 25,00
08.11.2024 28,70 31,05 26,51 26,68 -6,65% 530,00
07.11.2024 30,05 31,06 27,97 28,58 -4,67% 54,00
06.11.2024 33,17 33,58 28,74 29,98 -7,13% 271,00
05.11.2024 32,86 33,13 31,80 32,28 -1,94% -
04.11.2024 31,65 33,05 31,50 32,92 3,59% -
01.11.2024 32,15 32,72 31,70 31,78 -1,15% -
31.10.2024 32,09 32,78 31,90 32,15 0,17% -
30.10.2024 31,64 32,26 31,32 32,10 1,47% 1.502,00
29.10.2024 31,93 32,03 31,60 31,63 -0,97% -
28.10.2024 31,76 32,19 31,63 31,94 0,92% -
25.10.2024 31,47 31,82 31,15 31,65 0,60% -
24.10.2024 31,94 32,18 31,41 31,46 -1,35% -
23.10.2024 31,80 32,00 31,56 31,89 0,09% 25,00
22.10.2024 31,86 32,14 31,63 31,86 0,22% 181,00
21.10.2024 32,33 32,43 31,64 31,79 -1,58% -