3,520€
-1,74%
Echtzeit-Aktienkurs Hydrogen-Refueling-Solutions SA
Bid:
Ask:
Aktienkurse zur Hydrogen-Refueling-Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,54 | 3,54 | 3,49 | 3,53 | -0,42% | 3.437,00 |
| 03.07.2025 | 3,52 | 3,72 | 3,50 | 3,54 | 0,57% | 12.612,00 |
| 02.07.2025 | 3,58 | 3,66 | 3,52 | 3,52 | -1,68% | 9.124,00 |
| 01.07.2025 | 3,57 | 3,60 | 3,57 | 3,58 | -0,28% | 1.505,00 |
| 30.06.2025 | 3,63 | 3,63 | 3,57 | 3,59 | -0,28% | 3.922,00 |
| 27.06.2025 | 3,62 | 3,65 | 3,60 | 3,60 | -0,55% | 2.567,00 |
| 26.06.2025 | 3,62 | 3,68 | 3,62 | 3,62 | 0,00% | 1.605,00 |
| 25.06.2025 | 3,62 | 3,68 | 3,62 | 3,62 | -0,82% | 3.966,00 |
| 24.06.2025 | 3,64 | 3,66 | 3,57 | 3,65 | 0,00% | 3.849,00 |
| 23.06.2025 | 3,68 | 3,68 | 3,60 | 3,65 | 2,53% | 5.423,00 |
| 20.06.2025 | 3,58 | 3,60 | 3,56 | 3,56 | 0,00% | 1.608,00 |
| 19.06.2025 | 3,62 | 3,63 | 3,56 | 3,56 | -1,93% | 2.756,00 |
| 18.06.2025 | 3,64 | 3,66 | 3,60 | 3,63 | -0,55% | 9.577,00 |
| 17.06.2025 | 3,68 | 3,70 | 3,61 | 3,65 | -0,54% | 4.230,00 |
| 16.06.2025 | 3,70 | 3,72 | 3,67 | 3,67 | -0,81% | 6.248,00 |
| 13.06.2025 | 3,78 | 3,78 | 3,70 | 3,70 | -0,80% | 4.332,00 |
| 12.06.2025 | 3,72 | 3,78 | 3,70 | 3,73 | 0,81% | 7.722,00 |
| 11.06.2025 | 3,72 | 3,75 | 3,70 | 3,70 | -0,54% | 3.338,00 |
| 10.06.2025 | 3,64 | 3,72 | 3,64 | 3,72 | 2,20% | 4.262,00 |
| 09.06.2025 | 3,66 | 3,69 | 3,64 | 3,64 | -1,09% | 3.419,00 |
| 06.06.2025 | 3,65 | 3,75 | 3,63 | 3,68 | 0,82% | 8.960,00 |
| 05.06.2025 | 3,66 | 3,74 | 3,65 | 3,65 | -0,27% | 4.113,00 |
| 04.06.2025 | 3,72 | 3,79 | 3,65 | 3,66 | 1,67% | 7.225,00 |
| 03.06.2025 | 3,62 | 3,68 | 3,55 | 3,60 | 0,84% | 4.994,00 |
| 02.06.2025 | 3,70 | 3,72 | 3,56 | 3,57 | -1,79% | 5.789,00 |
| 30.05.2025 | 3,70 | 3,71 | 3,63 | 3,64 | -1,62% | 3.222,00 |
| 29.05.2025 | 3,62 | 3,70 | 3,61 | 3,70 | 2,64% | 3.443,00 |
| 28.05.2025 | 3,65 | 3,67 | 3,55 | 3,60 | -1,77% | 6.722,00 |
| 27.05.2025 | 3,75 | 3,75 | 3,58 | 3,67 | -2,01% | 10.914,00 |
| 26.05.2025 | 3,76 | 3,84 | 3,71 | 3,74 | 1,63% | 9.633,00 |
| 23.05.2025 | 3,78 | 3,78 | 3,63 | 3,68 | -0,54% | 3.452,00 |
| 22.05.2025 | 3,70 | 3,78 | 3,66 | 3,70 | 1,09% | 12.146,00 |
| 21.05.2025 | 3,65 | 3,70 | 3,61 | 3,66 | 1,67% | 5.437,00 |
| 20.05.2025 | 3,52 | 3,60 | 3,52 | 3,60 | 1,12% | 3.334,00 |
| 19.05.2025 | 3,54 | 3,60 | 3,52 | 3,56 | -0,56% | 7.406,00 |
| 16.05.2025 | 3,68 | 3,68 | 3,52 | 3,58 | 0,42% | 7.307,00 |
| 15.05.2025 | 3,81 | 3,84 | 3,52 | 3,57 | -6,92% | 8.418,00 |
| 14.05.2025 | 3,80 | 3,84 | 3,80 | 3,83 | 0,79% | 1.713,00 |
| 13.05.2025 | 3,71 | 3,80 | 3,71 | 3,80 | 2,55% | 3.565,00 |
| 12.05.2025 | 3,80 | 3,83 | 3,71 | 3,71 | -2,49% | 9.532,00 |
| 09.05.2025 | 3,82 | 3,84 | 3,80 | 3,80 | 0,00% | 2.683,00 |
| 08.05.2025 | 3,85 | 3,85 | 3,74 | 3,80 | -1,30% | 6.253,00 |
| 07.05.2025 | 3,88 | 3,90 | 3,80 | 3,85 | 0,79% | 5.587,00 |
| 06.05.2025 | 3,92 | 3,92 | 3,82 | 3,82 | -2,05% | 7.941,00 |
| 05.05.2025 | 3,90 | 3,92 | 3,86 | 3,90 | 2,09% | 4.232,00 |
| 02.05.2025 | 3,82 | 3,88 | 3,79 | 3,82 | 0,79% | 5.898,00 |
| 30.04.2025 | 3,90 | 3,93 | 3,70 | 3,79 | -3,56% | 15.763,00 |
| 29.04.2025 | 4,00 | 4,00 | 3,87 | 3,93 | -1,75% | 8.554,00 |
| 28.04.2025 | 3,96 | 4,20 | 3,86 | 4,00 | 3,09% | 26.814,00 |
| 25.04.2025 | 3,70 | 3,95 | 3,70 | 3,88 | 7,18% | 16.832,00 |
| 24.04.2025 | 3,65 | 3,69 | 3,60 | 3,62 | 1,69% | 15.144,00 |
| 23.04.2025 | 3,50 | 3,58 | 3,50 | 3,56 | 4,09% | 16.414,00 |
| 22.04.2025 | 3,38 | 3,44 | 3,30 | 3,42 | 7,21% | 23.912,00 |
| 17.04.2025 | 3,10 | 3,25 | 3,08 | 3,19 | 5,28% | 16.946,00 |
| 16.04.2025 | 3,00 | 3,10 | 3,00 | 3,03 | 2,71% | 9.720,00 |
| 15.04.2025 | 2,96 | 3,00 | 2,94 | 2,95 | 0,85% | 3.043,00 |
| 14.04.2025 | 3,06 | 3,10 | 2,93 | 2,93 | -1,28% | 16.929,00 |
| 11.04.2025 | 3,06 | 3,06 | 2,96 | 2,96 | -1,89% | 4.449,00 |
| 10.04.2025 | 3,00 | 3,06 | 2,98 | 3,02 | 2,69% | 13.730,00 |
| 09.04.2025 | 3,00 | 3,00 | 2,94 | 2,94 | -1,33% | 7.057,00 |
| 08.04.2025 | 3,00 | 3,00 | 2,96 | 2,98 | -0,65% | 9.392,00 |
| 07.04.2025 | 2,90 | 3,06 | 2,80 | 3,00 | 3,45% | 29.899,00 |
| 04.04.2025 | 3,14 | 3,16 | 2,78 | 2,90 | -7,05% | 43.970,00 |
| 03.04.2025 | 3,12 | 3,16 | 3,10 | 3,12 | 0,48% | 7.399,00 |
| 02.04.2025 | 3,30 | 3,33 | 3,10 | 3,11 | -5,19% | 18.209,00 |
| 01.04.2025 | 3,30 | 3,41 | 3,26 | 3,28 | -0,76% | 7.094,00 |
| 31.03.2025 | 3,43 | 3,49 | 3,30 | 3,30 | -2,94% | 9.425,00 |
| 28.03.2025 | 3,47 | 3,49 | 3,40 | 3,40 | -1,45% | 14.194,00 |
| 27.03.2025 | 3,50 | 3,50 | 3,40 | 3,45 | 0,88% | 2.718,00 |
| 26.03.2025 | 3,50 | 3,53 | 3,41 | 3,42 | -2,56% | 6.840,00 |
| 25.03.2025 | 3,45 | 3,52 | 3,41 | 3,51 | 2,03% | 5.314,00 |
| 24.03.2025 | 3,42 | 3,45 | 3,37 | 3,44 | 0,73% | 5.946,00 |
| 21.03.2025 | 3,52 | 3,56 | 3,42 | 3,42 | -2,98% | 9.311,00 |
| 20.03.2025 | 3,58 | 3,66 | 3,52 | 3,52 | -1,68% | 7.701,00 |
| 19.03.2025 | 3,55 | 3,64 | 3,54 | 3,58 | 1,99% | 5.101,00 |
| 18.03.2025 | 3,65 | 3,65 | 3,42 | 3,51 | 1,74% | 21.676,00 |
| 17.03.2025 | 3,61 | 3,66 | 3,42 | 3,45 | -4,17% | 27.501,00 |
| 14.03.2025 | 3,69 | 3,69 | 3,60 | 3,60 | -2,31% | 9.957,00 |
| 13.03.2025 | 3,56 | 3,69 | 3,55 | 3,69 | 4,84% | 12.808,00 |
| 12.03.2025 | 3,72 | 3,72 | 3,12 | 3,52 | -5,51% | 70.425,00 |
| 11.03.2025 | 4,05 | 4,10 | 3,72 | 3,72 | -8,82% | 23.627,00 |
| 10.03.2025 | 4,12 | 4,14 | 4,04 | 4,08 | -0,24% | 7.946,00 |
| 07.03.2025 | 4,20 | 4,20 | 4,01 | 4,09 | -0,49% | 19.196,00 |
| 06.03.2025 | 4,49 | 4,49 | 4,11 | 4,11 | -2,38% | 36.665,00 |
| 05.03.2025 | 4,29 | 4,49 | 4,21 | 4,21 | 1,32% | 51.448,00 |
| 04.03.2025 | 4,39 | 4,39 | 4,12 | 4,16 | -5,46% | 14.553,00 |
| 03.03.2025 | 4,25 | 4,43 | 4,22 | 4,40 | 4,15% | 11.377,00 |
| 28.02.2025 | 4,20 | 4,25 | 4,15 | 4,22 | 3,43% | 17.812,00 |
| 27.02.2025 | 4,21 | 4,21 | 4,08 | 4,08 | -2,86% | 8.311,00 |
| 26.02.2025 | 4,21 | 4,21 | 4,17 | 4,20 | -0,24% | 4.410,00 |
| 25.02.2025 | 4,24 | 4,24 | 4,18 | 4,21 | -0,24% | 4.525,00 |
| 24.02.2025 | 4,24 | 4,25 | 4,20 | 4,22 | 0,24% | 6.358,00 |
| 21.02.2025 | 4,19 | 4,23 | 4,18 | 4,21 | 0,36% | 2.870,00 |
| 20.02.2025 | 4,20 | 4,25 | 4,18 | 4,20 | -0,12% | 5.581,00 |
| 19.02.2025 | 4,23 | 4,25 | 4,17 | 4,20 | 0,72% | 5.068,00 |
| 18.02.2025 | 4,23 | 4,23 | 4,15 | 4,17 | -0,71% | 6.837,00 |
| 17.02.2025 | 4,19 | 4,22 | 4,13 | 4,20 | 0,24% | 8.965,00 |
| 14.02.2025 | 4,30 | 4,35 | 4,04 | 4,19 | -1,53% | 32.312,00 |
| 13.02.2025 | 4,26 | 4,33 | 4,18 | 4,26 | -0,12% | 21.332,00 |
| 12.02.2025 | 4,39 | 4,40 | 4,24 | 4,26 | -2,29% | 13.517,00 |