1,724€
-3,15%
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 | 1,77 | 1,79 | 1,64 | 1,72 | -3,37% | 111.023,00 |
| 15.12.2025 | 1,90 | 1,90 | 1,65 | 1,78 | -6,32% | 163.111,00 |
| 12.12.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,00% | 27.225,00 |
| 11.12.2025 | 1,99 | 2,00 | 1,87 | 1,90 | -4,90% | 25.867,00 |
| 10.12.2025 | 2,03 | 2,03 | 1,96 | 2,00 | 0,30% | 12.390,00 |
| 09.12.2025 | 2,06 | 2,09 | 1,98 | 1,99 | -2,83% | 6.827,00 |
| 08.12.2025 | 2,05 | 2,06 | 1,98 | 2,05 | 1,49% | 15.365,00 |
| 05.12.2025 | 2,03 | 2,06 | 2,01 | 2,02 | -0,25% | 5.801,00 |
| 04.12.2025 | 2,02 | 2,11 | 2,02 | 2,03 | -1,46% | 18.958,00 |
| 03.12.2025 | 2,05 | 2,10 | 2,05 | 2,06 | -0,24% | 24.362,00 |
| 02.12.2025 | 2,08 | 2,17 | 2,06 | 2,06 | -2,37% | 13.164,00 |
| 01.12.2025 | 2,03 | 2,18 | 2,00 | 2,11 | 8,21% | 32.892,00 |
| 28.11.2025 | 1,99 | 2,02 | 1,95 | 1,95 | -1,02% | 17.316,00 |
| 27.11.2025 | 2,00 | 2,03 | 1,96 | 1,97 | -1,50% | 18.949,00 |
| 26.11.2025 | 1,98 | 2,03 | 1,96 | 2,00 | -0,50% | 18.925,00 |
| 25.11.2025 | 2,26 | 2,26 | 1,92 | 2,01 | -10,86% | 31.869,00 |
| 24.11.2025 | 2,29 | 2,29 | 2,15 | 2,26 | -1,53% | 17.703,00 |
| 21.11.2025 | 2,30 | 2,40 | 2,08 | 2,29 | -9,13% | 56.267,00 |
| 20.11.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,59% | 2.637,00 |
| 19.11.2025 | 2,60 | 2,60 | 2,50 | 2,54 | 0,20% | 8.420,00 |
| 18.11.2025 | 2,60 | 2,60 | 2,50 | 2,53 | -1,17% | 10.972,00 |
| 17.11.2025 | 2,62 | 2,64 | 2,56 | 2,56 | -2,66% | 9.449,00 |
| 14.11.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -1,87% | 7.055,00 |
| 13.11.2025 | 2,69 | 2,70 | 2,68 | 2,68 | -0,37% | 10.394,00 |
| 12.11.2025 | 2,68 | 2,74 | 2,68 | 2,69 | 0,75% | 8.046,00 |
| 11.11.2025 | 2,78 | 2,78 | 2,67 | 2,67 | -3,26% | 11.567,00 |
| 10.11.2025 | 2,72 | 2,84 | 2,72 | 2,76 | 1,47% | 5.943,00 |
| 07.11.2025 | 2,74 | 2,80 | 2,72 | 2,72 | 0,00% | 5.476,00 |
| 06.11.2025 | 2,72 | 2,78 | 2,69 | 2,72 | 0,37% | 8.609,00 |
| 05.11.2025 | 2,78 | 2,82 | 2,68 | 2,71 | -2,34% | 6.997,00 |
| 04.11.2025 | 2,88 | 2,89 | 2,60 | 2,78 | -3,31% | 39.834,00 |
| 03.11.2025 | 2,95 | 2,97 | 2,87 | 2,87 | -2,05% | 15.592,00 |
| 31.10.2025 | 2,95 | 2,99 | 2,93 | 2,93 | -0,68% | 9.689,00 |
| 30.10.2025 | 2,99 | 3,00 | 2,95 | 2,95 | -1,01% | 14.147,00 |
| 29.10.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -0,33% | 3.965,00 |
| 28.10.2025 | 3,03 | 3,05 | 2,99 | 2,99 | -1,32% | 6.052,00 |
| 27.10.2025 | 3,05 | 3,08 | 2,99 | 3,03 | 1,68% | 7.369,00 |
| 24.10.2025 | 3,00 | 3,05 | 2,98 | 2,98 | -0,33% | 9.060,00 |
| 23.10.2025 | 3,00 | 3,01 | 2,97 | 2,99 | 0,34% | 5.223,00 |
| 22.10.2025 | 3,05 | 3,09 | 2,97 | 2,98 | 0,17% | 37.483,00 |
| 21.10.2025 | 2,99 | 3,03 | 2,97 | 2,98 | 0,17% | 3.091,00 |
| 20.10.2025 | 2,97 | 3,01 | 2,97 | 2,97 | -1,98% | 4.532,00 |
| 17.10.2025 | 3,01 | 3,03 | 2,97 | 3,03 | 1,00% | 6.696,00 |
| 16.10.2025 | 3,04 | 3,05 | 2,97 | 3,00 | -0,99% | 7.257,00 |
| 15.10.2025 | 2,99 | 3,03 | 2,97 | 3,03 | 1,34% | 7.769,00 |
| 14.10.2025 | 3,01 | 3,03 | 2,95 | 2,99 | -0,66% | 13.419,00 |
| 13.10.2025 | 3,06 | 3,09 | 3,01 | 3,01 | -1,63% | 9.497,00 |
| 10.10.2025 | 3,06 | 3,09 | 3,05 | 3,06 | 0,00% | 1.209,00 |
| 09.10.2025 | 3,06 | 3,11 | 3,02 | 3,06 | 0,00% | 10.343,00 |
| 08.10.2025 | 3,13 | 3,15 | 3,02 | 3,06 | -3,47% | 16.364,00 |
| 07.10.2025 | 3,13 | 3,25 | 3,12 | 3,17 | -1,86% | 9.547,00 |
| 06.10.2025 | 3,23 | 3,27 | 3,20 | 3,23 | -1,22% | 9.960,00 |
| 03.10.2025 | 3,27 | 3,32 | 3,21 | 3,27 | 0,00% | 4.539,00 |
| 02.10.2025 | 3,12 | 3,35 | 3,12 | 3,27 | 0,93% | 6.525,00 |
| 01.10.2025 | 3,30 | 3,42 | 3,21 | 3,24 | 1,89% | 7.585,00 |
| 30.09.2025 | 3,27 | 3,36 | 3,12 | 3,18 | -3,34% | 15.880,00 |
| 29.09.2025 | 3,42 | 3,42 | 3,24 | 3,29 | -2,95% | 9.850,00 |
| 26.09.2025 | 3,45 | 3,53 | 3,33 | 3,39 | -1,74% | 10.833,00 |
| 25.09.2025 | 3,24 | 3,54 | 3,22 | 3,45 | 8,15% | 42.519,00 |
| 24.09.2025 | 3,07 | 3,24 | 3,02 | 3,19 | 4,25% | 18.554,00 |
| 23.09.2025 | 3,00 | 3,09 | 3,00 | 3,06 | 3,73% | 10.987,00 |
| 22.09.2025 | 2,94 | 2,95 | 2,91 | 2,95 | 1,37% | 3.101,00 |
| 19.09.2025 | 2,95 | 2,95 | 2,91 | 2,91 | -1,02% | 3.558,00 |
| 18.09.2025 | 2,94 | 2,94 | 2,85 | 2,94 | 0,34% | 5.474,00 |
| 17.09.2025 | 2,85 | 2,93 | 2,82 | 2,93 | 1,74% | 10.455,00 |
| 16.09.2025 | 2,84 | 2,89 | 2,84 | 2,88 | -1,03% | 2.650,00 |
| 15.09.2025 | 2,90 | 2,92 | 2,84 | 2,91 | 0,00% | 12.513,00 |
| 12.09.2025 | 2,90 | 2,93 | 2,89 | 2,91 | 0,00% | 2.896,00 |
| 11.09.2025 | 2,91 | 2,93 | 2,88 | 2,91 | 0,69% | 5.874,00 |
| 10.09.2025 | 2,92 | 2,93 | 2,88 | 2,89 | 0,00% | 8.672,00 |
| 09.09.2025 | 2,91 | 2,92 | 2,88 | 2,89 | 0,00% | 5.785,00 |
| 08.09.2025 | 2,93 | 2,97 | 2,88 | 2,89 | -2,03% | 6.837,00 |
| 05.09.2025 | 2,95 | 2,99 | 2,95 | 2,95 | -0,17% | 1.219,00 |
| 04.09.2025 | 3,00 | 3,00 | 2,92 | 2,96 | -1,34% | 9.201,00 |
| 03.09.2025 | 3,02 | 3,03 | 2,99 | 3,00 | 0,17% | 3.315,00 |
| 02.09.2025 | 3,05 | 3,05 | 2,99 | 2,99 | -1,32% | 7.795,00 |
| 01.09.2025 | 3,07 | 3,10 | 3,03 | 3,03 | -1,94% | 4.709,00 |
| 29.08.2025 | 3,09 | 3,09 | 3,05 | 3,09 | -0,32% | 5.127,00 |
| 28.08.2025 | 3,10 | 3,10 | 3,05 | 3,10 | 0,00% | 3.558,00 |
| 27.08.2025 | 3,05 | 3,10 | 3,05 | 3,10 | 1,31% | 7.440,00 |
| 26.08.2025 | 3,11 | 3,11 | 3,06 | 3,06 | -2,24% | 12.756,00 |
| 25.08.2025 | 3,13 | 3,16 | 3,11 | 3,13 | -1,26% | 4.349,00 |
| 22.08.2025 | 3,17 | 3,20 | 3,11 | 3,17 | -0,63% | 3.726,00 |
| 21.08.2025 | 3,17 | 3,19 | 3,12 | 3,19 | 0,00% | 3.943,00 |
| 20.08.2025 | 3,17 | 3,20 | 3,10 | 3,19 | 1,92% | 7.635,00 |
| 19.08.2025 | 3,16 | 3,17 | 3,13 | 3,13 | -0,79% | 3.796,00 |
| 18.08.2025 | 3,16 | 3,18 | 3,16 | 3,16 | -0,16% | 3.161,00 |
| 15.08.2025 | 3,19 | 3,19 | 3,15 | 3,16 | -0,32% | 2.343,00 |
| 14.08.2025 | 3,29 | 3,29 | 3,11 | 3,17 | -2,46% | 9.875,00 |
| 13.08.2025 | 3,21 | 3,27 | 3,20 | 3,25 | 1,25% | 3.281,00 |
| 12.08.2025 | 3,22 | 3,26 | 3,21 | 3,21 | -0,47% | 5.054,00 |
| 11.08.2025 | 3,26 | 3,32 | 3,21 | 3,23 | 0,47% | 6.532,00 |
| 08.08.2025 | 3,34 | 3,34 | 3,21 | 3,21 | -3,31% | 5.708,00 |
| 07.08.2025 | 3,24 | 3,32 | 3,23 | 3,32 | 2,47% | 3.805,00 |
| 06.08.2025 | 3,35 | 3,40 | 3,21 | 3,24 | -1,97% | 12.767,00 |
| 05.08.2025 | 3,20 | 3,44 | 3,20 | 3,31 | 5,09% | 19.046,00 |
| 04.08.2025 | 3,14 | 3,19 | 3,12 | 3,15 | 0,16% | 6.144,00 |
| 01.08.2025 | 3,20 | 3,20 | 3,10 | 3,14 | -0,79% | 7.910,00 |
| 31.07.2025 | 3,20 | 3,20 | 3,10 | 3,17 | -0,94% | 12.153,00 |
| 30.07.2025 | 2,91 | 3,20 | 2,89 | 3,20 | 8,31% | 50.050,00 |