34,845€
-3,93%
Echtzeit-Aktienkurs HA Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur HA Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,68 | 37,40 | 34,59 | 35,09 | -3,27% | - |
| 07.05.2026 | 36,87 | 37,30 | 36,09 | 36,27 | -1,55% | 1,00 |
| 06.05.2026 | 36,52 | 36,96 | 36,43 | 36,84 | 0,55% | - |
| 05.05.2026 | 36,12 | 36,78 | 35,96 | 36,64 | 1,58% | - |
| 04.05.2026 | 36,29 | 36,57 | 36,02 | 36,07 | 0,87% | 501,00 |
| 30.04.2026 | 34,64 | 36,04 | 34,44 | 35,76 | 3,11% | - |
| 29.04.2026 | 34,90 | 35,16 | 34,50 | 34,68 | -1,21% | - |
| 28.04.2026 | 35,64 | 35,92 | 34,98 | 35,11 | -1,57% | - |
| 27.04.2026 | 35,62 | 35,97 | 35,26 | 35,67 | -0,07% | 278,00 |
| 24.04.2026 | 35,85 | 36,02 | 35,35 | 35,69 | -0,38% | - |
| 23.04.2026 | 35,07 | 35,95 | 34,81 | 35,83 | 2,24% | - |
| 22.04.2026 | 34,52 | 35,61 | 34,52 | 35,04 | 1,26% | - |
| 21.04.2026 | 34,51 | 35,35 | 34,39 | 34,61 | -0,20% | - |
| 20.04.2026 | 34,54 | 34,85 | 34,22 | 34,68 | 0,25% | - |
| 17.04.2026 | 34,01 | 34,63 | 33,96 | 34,59 | 1,75% | - |
| 16.04.2026 | 34,06 | 34,49 | 33,78 | 34,00 | -0,64% | - |
| 15.04.2026 | 33,61 | 34,22 | 33,40 | 34,22 | 1,66% | 51,00 |
| 14.04.2026 | 33,08 | 33,83 | 32,93 | 33,66 | 2,58% | 3,00 |
| 13.04.2026 | 33,51 | 33,51 | 32,63 | 32,81 | -1,09% | - |
| 10.04.2026 | 32,77 | 33,51 | 32,77 | 33,17 | 0,30% | - |
| 09.04.2026 | 33,06 | 33,28 | 32,81 | 33,07 | 0,30% | - |
| 08.04.2026 | 32,60 | 33,17 | 32,38 | 32,97 | 1,23% | - |
| 07.04.2026 | 32,62 | 32,74 | 32,39 | 32,57 | 2,32% | - |
| 02.04.2026 | 31,85 | 31,87 | 31,81 | 31,83 | -1,97% | - |
| 01.04.2026 | 31,94 | 32,48 | 31,60 | 32,47 | 2,82% | - |
| 31.03.2026 | 31,27 | 31,71 | 31,17 | 31,58 | 0,88% | - |
| 30.03.2026 | 31,58 | 32,02 | 31,02 | 31,31 | -0,78% | - |
| 27.03.2026 | 31,61 | 31,73 | 31,46 | 31,55 | -0,94% | - |
| 26.03.2026 | 31,75 | 32,29 | 31,51 | 31,85 | -0,52% | - |
| 25.03.2026 | 31,52 | 32,18 | 31,36 | 32,02 | 1,23% | - |
| 24.03.2026 | 31,29 | 31,90 | 31,13 | 31,63 | 0,02% | - |
| 23.03.2026 | 30,78 | 31,69 | 28,94 | 31,62 | 2,60% | 909,00 |
| 20.03.2026 | 31,81 | 31,97 | 30,82 | 30,82 | -2,93% | - |
| 19.03.2026 | 31,39 | 31,92 | 30,70 | 31,75 | 1,00% | - |
| 18.03.2026 | 31,65 | 32,00 | 31,40 | 31,44 | -0,87% | - |
| 17.03.2026 | 31,38 | 31,87 | 31,37 | 31,71 | 0,67% | - |
| 16.03.2026 | 31,02 | 31,66 | 30,98 | 31,50 | 0,37% | - |
| 13.03.2026 | 31,06 | 31,72 | 31,01 | 31,39 | 1,06% | - |
| 12.03.2026 | 31,19 | 31,19 | 30,94 | 31,06 | -0,56% | - |
| 11.03.2026 | 31,01 | 31,40 | 30,81 | 31,23 | -0,24% | - |
| 10.03.2026 | 30,70 | 31,41 | 30,37 | 31,31 | 2,45% | 366,00 |
| 09.03.2026 | 30,72 | 30,84 | 30,28 | 30,56 | -0,75% | - |
| 06.03.2026 | 31,38 | 31,51 | 30,69 | 30,79 | -1,99% | - |
| 05.03.2026 | 31,86 | 31,93 | 30,99 | 31,41 | -1,52% | - |
| 04.03.2026 | 31,27 | 31,93 | 31,09 | 31,90 | 1,93% | - |
| 03.03.2026 | 31,33 | 31,33 | 30,57 | 31,29 | -0,19% | 1.500,00 |
| 02.03.2026 | 30,61 | 31,47 | 30,46 | 31,35 | 1,93% | 100,00 |
| 27.02.2026 | 31,03 | 31,17 | 30,43 | 30,76 | -1,24% | - |
| 26.02.2026 | 31,25 | 31,42 | 30,67 | 31,14 | -0,64% | - |
| 25.02.2026 | 31,43 | 31,43 | 31,34 | 31,34 | -0,95% | - |
| 24.02.2026 | 31,92 | 32,29 | 31,64 | 31,64 | -0,74% | - |
| 23.02.2026 | 31,62 | 31,93 | 31,33 | 31,88 | 0,95% | - |
| 20.02.2026 | 31,65 | 31,82 | 31,25 | 31,58 | 0,43% | - |
| 19.02.2026 | 32,06 | 32,07 | 31,25 | 31,44 | -2,03% | - |
| 18.02.2026 | 33,09 | 33,32 | 32,08 | 32,09 | -3,36% | - |
| 17.02.2026 | 33,53 | 33,82 | 32,77 | 33,21 | -1,16% | 50,00 |
| 16.02.2026 | 33,45 | 33,63 | 33,45 | 33,60 | 1,21% | 1,00 |
| 13.02.2026 | 31,28 | 33,53 | 31,02 | 33,20 | 9,59% | 18,00 |
| 12.02.2026 | 31,72 | 31,96 | 30,29 | 30,29 | -2,84% | 156,00 |
| 11.02.2026 | 30,84 | 31,19 | 30,33 | 31,18 | 1,28% | - |
| 10.02.2026 | 30,88 | 31,24 | 30,72 | 30,78 | -0,40% | - |
| 09.02.2026 | 30,56 | 30,97 | 29,92 | 30,91 | 0,67% | 1,00 |
| 06.02.2026 | 29,80 | 30,78 | 29,68 | 30,70 | 2,38% | 183,00 |
| 05.02.2026 | 30,37 | 30,53 | 29,78 | 29,99 | -0,76% | - |
| 04.02.2026 | 29,83 | 30,36 | 29,83 | 30,22 | 1,73% | 1,00 |
| 03.02.2026 | 29,21 | 30,16 | 29,11 | 29,70 | 1,61% | 1,00 |
| 02.02.2026 | 29,03 | 29,39 | 28,71 | 29,23 | 1,58% | - |
| 30.01.2026 | 29,36 | 29,36 | 28,72 | 28,78 | -1,76% | - |
| 29.01.2026 | 28,96 | 29,41 | 28,72 | 29,29 | 0,53% | - |
| 28.01.2026 | 28,71 | 29,25 | 28,60 | 29,14 | 1,37% | - |
| 27.01.2026 | 28,65 | 28,98 | 28,35 | 28,74 | 0,07% | - |
| 26.01.2026 | 28,71 | 28,75 | 28,32 | 28,72 | -0,43% | - |
| 23.01.2026 | 29,39 | 29,53 | 28,79 | 28,85 | -3,06% | - |
| 22.01.2026 | 29,38 | 29,84 | 28,87 | 29,76 | 1,83% | - |
| 21.01.2026 | 28,74 | 29,28 | 28,43 | 29,22 | 1,97% | - |
| 20.01.2026 | 29,22 | 29,22 | 27,56 | 28,66 | -2,23% | 280,00 |
| 19.01.2026 | 29,47 | 29,47 | 29,23 | 29,31 | -1,81% | - |
| 16.01.2026 | 29,60 | 29,93 | 29,41 | 29,85 | 0,67% | - |
| 15.01.2026 | 28,97 | 29,85 | 28,95 | 29,65 | 2,15% | - |
| 14.01.2026 | 29,25 | 29,39 | 28,90 | 29,03 | -0,34% | - |
| 13.01.2026 | 29,33 | 29,70 | 28,91 | 29,13 | -0,50% | - |
| 12.01.2026 | 28,76 | 29,57 | 28,40 | 29,27 | 1,83% | 2,00 |
| 09.01.2026 | 28,09 | 28,75 | 28,09 | 28,75 | 2,17% | - |
| 08.01.2026 | 27,83 | 28,40 | 27,51 | 28,14 | 2,22% | - |
| 07.01.2026 | 27,84 | 27,91 | 27,51 | 27,53 | -0,79% | 22,00 |
| 06.01.2026 | 26,96 | 27,76 | 26,83 | 27,75 | 2,61% | 20,00 |
| 05.01.2026 | 27,13 | 27,43 | 26,64 | 27,04 | 0,60% | - |
| 02.01.2026 | 27,56 | 27,56 | 26,69 | 26,88 | -2,91% | 720,00 |
| 30.12.2025 | 27,56 | 27,90 | 27,46 | 27,69 | 0,65% | - |
| 29.12.2025 | 27,53 | 27,83 | 27,44 | 27,51 | -1,75% | - |
| 23.12.2025 | 28,26 | 28,30 | 27,91 | 28,00 | -0,94% | - |
| 22.12.2025 | 27,83 | 28,46 | 27,18 | 28,26 | 1,33% | - |
| 19.12.2025 | 28,00 | 28,75 | 27,88 | 27,89 | -0,55% | - |
| 18.12.2025 | 27,91 | 28,40 | 27,68 | 28,05 | 0,74% | - |
| 17.12.2025 | 27,95 | 28,19 | 27,68 | 27,84 | 0,04% | - |
| 16.12.2025 | 27,80 | 28,10 | 27,62 | 27,83 | -0,25% | - |
| 15.12.2025 | 28,01 | 28,28 | 27,57 | 27,90 | -0,39% | 46,00 |
| 12.12.2025 | 28,19 | 28,45 | 27,65 | 28,01 | -0,74% | 5.242,00 |
| 11.12.2025 | 28,13 | 28,36 | 27,98 | 28,22 | -0,07% | - |
| 10.12.2025 | 28,20 | 28,32 | 27,87 | 28,24 | -0,09% | - |