1,731€
-6,73%
Echtzeit-Aktienkurs Hydrogen-Refueling-Solutions SA
Bid:
Ask:
Aktienkurse zur Hydrogen-Refueling-Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -7,33% | - |
| 15.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,22% | - |
| 12.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,22% | - |
| 11.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,31% | - |
| 10.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,10% | - |
| 09.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,73% | - |
| 08.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 05.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,79% | - |
| 04.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 03.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,19% | - |
| 02.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 8,73% | - |
| 01.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,46% | - |
| 28.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 27.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,12% | - |
| 26.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -8,80% | - |
| 25.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,79% | - |
| 24.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -7,23% | - |
| 21.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,62% | - |
| 20.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,02% | - |
| 19.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,03% | - |
| 18.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,70% | - |
| 17.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | - |
| 14.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 13.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,58% | - |
| 12.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,17% | - |
| 11.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,19% | - |
| 10.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,32% | - |
| 07.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 06.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -4,70% | - |
| 05.11.2025 | 2,70 | 2,77 | 2,70 | 2,77 | -0,90% | 900,00 |
| 04.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,11% | - |
| 03.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 31.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 30.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 29.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 28.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,72% | - |
| 27.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 24.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,34% | - |
| 23.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,17% | - |
| 22.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,17% | - |
| 21.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,03% | - |
| 20.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | - |
| 17.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 16.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 15.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 14.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,51% | - |
| 13.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,17% | - |
| 10.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,83% | - |
| 09.10.2025 | 2,97 | 3,01 | 2,97 | 3,01 | -2,12% | - |
| 08.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,32% | - |
| 07.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,84% | - |
| 06.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,31% | - |
| 03.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,79% | - |
| 02.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,77% | - |
| 01.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,88% | - |
| 30.09.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -2,86% | - |
| 29.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,63% | - |
| 26.09.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 8,52% | - |
| 25.09.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 4,71% | - |
| 24.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 2,77% | - |
| 23.09.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,40% | - |
| 22.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,04% | - |
| 19.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 18.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,77% | - |
| 17.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 16.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 15.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 12.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,53% | - |
| 10.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,24% | - |
| 05.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,19% | - |
| 04.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,17% | - |
| 03.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,35% | - |
| 02.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -1,98% | - |
| 01.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,33% | - |
| 29.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 28.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 27.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,28% | - |
| 26.08.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -1,29% | - |
| 25.08.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,64% | - |
| 22.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,00% | - |
| 21.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 2,96% | - |
| 20.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,78% | - |
| 19.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,16% | - |
| 18.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | - |
| 15.08.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -1,43% | - |
| 14.08.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,16% | - |
| 13.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -0,47% | - |
| 12.08.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,48% | - |
| 11.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,78% | - |
| 08.08.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,21% | - |
| 07.08.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -3,21% | - |
| 06.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 4,63% | - |
| 05.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,95% | - |
| 04.08.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,65% | - |
| 01.08.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -1,44% | - |
| 31.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 8,29% | - |
| 30.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,98% | - |
| 29.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,82% | - |
| 28.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,14% | - |
| 25.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 2,50% | - |