1,990€
0,76%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,06 | 2,06 | 1,89 | 2,00 | 1,27% | 692,00 |
| 16.04.2025 | 2,04 | 2,06 | 1,86 | 1,98 | 0,51% | 1.365,00 |
| 15.04.2025 | 1,86 | 2,06 | 1,86 | 1,97 | 0,77% | 341,00 |
| 14.04.2025 | 1,89 | 2,04 | 1,85 | 1,95 | 0,52% | 1.739,00 |
| 11.04.2025 | 1,98 | 2,00 | 1,83 | 1,94 | 2,11% | 2.957,00 |
| 10.04.2025 | 1,79 | 1,98 | 1,79 | 1,90 | 1,06% | 19.027,00 |
| 09.04.2025 | 1,81 | 1,94 | 1,71 | 1,88 | 4,16% | 287,00 |
| 08.04.2025 | 1,71 | 1,89 | 1,71 | 1,81 | 1,40% | 2.035,00 |
| 07.04.2025 | 1,67 | 1,87 | 1,67 | 1,78 | -0,97% | 2.289,00 |
| 04.04.2025 | 1,73 | 1,91 | 1,66 | 1,80 | -1,24% | 2.816,00 |
| 03.04.2025 | 1,86 | 1,98 | 1,71 | 1,82 | -3,96% | - |
| 02.04.2025 | 1,79 | 1,99 | 1,75 | 1,90 | 5,72% | 13.103,00 |
| 01.04.2025 | 1,66 | 1,86 | 1,66 | 1,79 | 5,75% | 15.865,00 |
| 31.03.2025 | 1,66 | 1,83 | 1,66 | 1,70 | -2,87% | 7.444,00 |
| 28.03.2025 | 1,57 | 1,84 | 1,51 | 1,75 | 13,31% | 29.168,00 |
| 27.03.2025 | 1,76 | 1,76 | 1,51 | 1,54 | -12,50% | 6.033,00 |
| 26.03.2025 | 1,75 | 1,93 | 1,69 | 1,76 | -4,09% | 4.818,00 |
| 25.03.2025 | 1,81 | 1,93 | 1,75 | 1,84 | 1,24% | 2.497,00 |
| 24.03.2025 | 1,78 | 1,81 | 1,72 | 1,81 | 2,40% | 179,00 |
| 21.03.2025 | 1,78 | 1,80 | 1,68 | 1,77 | -0,84% | 437,00 |
| 20.03.2025 | 1,84 | 1,93 | 1,69 | 1,79 | -3,25% | 22.081,00 |
| 19.03.2025 | 1,91 | 1,98 | 1,83 | 1,85 | -5,02% | 4.868,00 |
| 18.03.2025 | 2,02 | 2,10 | 1,85 | 1,94 | -3,84% | 2.599,00 |
| 17.03.2025 | 1,97 | 2,12 | 1,82 | 2,02 | 6,88% | 4.967,00 |
| 14.03.2025 | 1,95 | 1,95 | 1,81 | 1,89 | -3,20% | 1.584,00 |
| 13.03.2025 | 2,05 | 2,06 | 1,93 | 1,95 | -4,87% | 2,00 |
| 12.03.2025 | 2,03 | 2,09 | 1,93 | 2,05 | 1,11% | 18,00 |
| 11.03.2025 | 2,10 | 2,10 | 1,96 | 2,03 | -2,64% | - |
| 10.03.2025 | 2,00 | 2,15 | 1,90 | 2,09 | 0,36% | 954,00 |
| 07.03.2025 | 2,29 | 2,29 | 2,05 | 2,08 | -5,35% | 6.343,00 |
| 06.03.2025 | 2,08 | 2,31 | 2,02 | 2,20 | 9,75% | 3.001,00 |
| 05.03.2025 | 1,98 | 2,04 | 1,87 | 2,00 | 0,76% | 253,00 |
| 04.03.2025 | 1,97 | 2,00 | 1,94 | 1,99 | 0,51% | 1,00 |
| 03.03.2025 | 1,96 | 2,03 | 1,89 | 1,98 | 1,02% | 117,00 |
| 28.02.2025 | 1,95 | 2,01 | 1,90 | 1,96 | 0,00% | 275,00 |
| 27.02.2025 | 2,04 | 2,04 | 1,92 | 1,96 | -3,81% | 2,00 |
| 26.02.2025 | 2,03 | 2,09 | 1,94 | 2,03 | -1,45% | 2,00 |
| 25.02.2025 | 2,04 | 2,09 | 1,96 | 2,06 | 1,10% | 4.061,00 |
| 24.02.2025 | 1,88 | 2,09 | 1,87 | 2,04 | 9,09% | 25.884,00 |
| 21.02.2025 | 1,95 | 2,00 | 1,83 | 1,87 | -4,10% | 1.847,00 |
| 20.02.2025 | 1,96 | 2,02 | 1,91 | 1,95 | -0,26% | 872,00 |
| 19.02.2025 | 1,96 | 2,01 | 1,90 | 1,96 | -0,13% | 2.931,00 |
| 18.02.2025 | 1,98 | 2,05 | 1,91 | 1,96 | -1,26% | 2.055,00 |
| 17.02.2025 | 1,95 | 2,05 | 1,91 | 1,98 | 1,02% | 2.911,00 |
| 14.02.2025 | 1,90 | 2,16 | 1,77 | 1,96 | -1,75% | 610,00 |
| 13.02.2025 | 1,89 | 2,20 | 1,80 | 2,00 | 5,83% | 3.752,00 |
| 12.02.2025 | 1,82 | 2,00 | 1,77 | 1,89 | 3,71% | 9.202,00 |
| 11.02.2025 | 1,74 | 1,99 | 1,66 | 1,82 | 5,20% | 16.237,00 |
| 10.02.2025 | 1,77 | 1,77 | 1,65 | 1,73 | -1,98% | - |
| 07.02.2025 | 1,76 | 1,79 | 1,64 | 1,77 | 0,14% | 1.205,00 |
| 06.02.2025 | 1,77 | 1,80 | 1,68 | 1,76 | -1,26% | 70,00 |
| 05.02.2025 | 1,77 | 1,94 | 1,61 | 1,79 | 2,44% | 114,00 |
| 04.02.2025 | 1,73 | 1,95 | 1,51 | 1,74 | 1,01% | 4.759,00 |
| 03.02.2025 | 1,72 | 1,81 | 1,63 | 1,73 | -0,86% | 621,00 |
| 31.01.2025 | 1,80 | 1,81 | 1,68 | 1,74 | -3,06% | 657,00 |
| 30.01.2025 | 1,90 | 1,90 | 1,67 | 1,80 | -5,28% | 6.203,00 |
| 29.01.2025 | 1,90 | 1,93 | 1,81 | 1,90 | -1,56% | 1.164,00 |
| 28.01.2025 | 1,88 | 2,00 | 1,78 | 1,93 | 2,39% | 1.856,00 |
| 27.01.2025 | 1,88 | 2,00 | 1,74 | 1,88 | -0,66% | 14.476,00 |
| 24.01.2025 | 1,85 | 2,00 | 1,70 | 1,89 | 2,44% | 8.842,00 |
| 23.01.2025 | 1,87 | 2,00 | 1,69 | 1,85 | -0,94% | 8.654,00 |
| 22.01.2025 | 1,86 | 2,00 | 1,65 | 1,87 | 0,67% | 2.914,00 |
| 21.01.2025 | 1,77 | 2,00 | 1,63 | 1,85 | 4,37% | 1.193,00 |
| 20.01.2025 | 1,81 | 1,82 | 1,63 | 1,78 | -0,14% | 8.982,00 |
| 17.01.2025 | 1,75 | 1,88 | 1,63 | 1,78 | 5,65% | 7.663,00 |
| 16.01.2025 | 1,53 | 1,72 | 1,41 | 1,68 | 6,15% | 554,00 |
| 15.01.2025 | 1,74 | 1,82 | 1,53 | 1,59 | -9,30% | 11.034,00 |
| 14.01.2025 | 1,60 | 1,85 | 1,60 | 1,75 | 9,05% | 11.940,00 |
| 13.01.2025 | 1,60 | 1,66 | 1,54 | 1,60 | 0,47% | 5.632,00 |
| 10.01.2025 | 1,57 | 1,90 | 1,41 | 1,60 | -0,78% | 33.559,00 |
| 09.01.2025 | 1,68 | 1,81 | 1,41 | 1,61 | -4,03% | 6.654,00 |
| 08.01.2025 | 1,68 | 1,74 | 1,62 | 1,68 | 0,00% | 626,00 |
| 07.01.2025 | 1,68 | 1,74 | 1,68 | 1,68 | 0,15% | - |
| 06.01.2025 | 1,66 | 1,75 | 1,58 | 1,67 | 0,90% | 940,00 |
| 03.01.2025 | 1,60 | 1,70 | 1,60 | 1,66 | 3,92% | 51,00 |
| 02.01.2025 | 1,67 | 1,70 | 1,60 | 1,60 | -1,85% | 1.918,00 |
| 30.12.2024 | 1,44 | 1,70 | 1,44 | 1,63 | 4,50% | 2.024,00 |
| 27.12.2024 | 1,56 | 1,70 | 1,42 | 1,56 | -0,32% | 1.225,00 |
| 23.12.2024 | 1,57 | 1,66 | 1,56 | 1,56 | -0,95% | 5.086,00 |
| 20.12.2024 | 1,61 | 1,72 | 1,45 | 1,58 | -2,02% | 511,00 |
| 19.12.2024 | 1,53 | 1,84 | 1,51 | 1,61 | 2,72% | 14.680,00 |
| 18.12.2024 | 1,57 | 1,64 | 1,50 | 1,57 | -4,43% | 7.961,00 |
| 17.12.2024 | 1,61 | 1,81 | 1,46 | 1,64 | -1,36% | 6.967,00 |
| 16.12.2024 | 1,57 | 1,73 | 1,52 | 1,66 | 2,63% | 6.490,00 |
| 13.12.2024 | 1,68 | 1,78 | 1,36 | 1,62 | -3,43% | 6.954,00 |
| 12.12.2024 | 1,71 | 1,78 | 1,52 | 1,68 | -2,05% | 5.243,00 |
| 11.12.2024 | 1,68 | 1,71 | 1,61 | 1,71 | 6,38% | 2.669,00 |
| 10.12.2024 | 1,70 | 1,81 | 1,61 | 1,61 | 0,00% | 11.413,00 |
| 09.12.2024 | 1,71 | 1,81 | 1,61 | 1,61 | -5,99% | 2.453,00 |
| 06.12.2024 | 1,71 | 1,71 | 1,60 | 1,71 | 0,15% | 3.307,00 |
| 05.12.2024 | 1,70 | 1,80 | 1,61 | 1,71 | 0,15% | 1.893,00 |
| 04.12.2024 | 1,61 | 1,71 | 1,58 | 1,71 | 6,07% | 890,00 |
| 03.12.2024 | 1,68 | 1,85 | 1,51 | 1,61 | -2,43% | 2.094,00 |
| 02.12.2024 | 1,69 | 1,72 | 1,61 | 1,65 | -6,13% | 1.563,00 |
| 29.11.2024 | 1,78 | 1,78 | 1,68 | 1,76 | -0,57% | 2.266,00 |
| 28.11.2024 | 1,77 | 1,92 | 1,51 | 1,77 | -0,42% | 2.348,00 |
| 27.11.2024 | 1,69 | 1,77 | 1,67 | 1,77 | 4,88% | 155,00 |
| 26.11.2024 | 1,72 | 1,78 | 1,67 | 1,69 | -1,46% | 1.500,00 |
| 25.11.2024 | 1,85 | 1,85 | 1,66 | 1,72 | -7,30% | 5.228,00 |
| 22.11.2024 | 1,76 | 1,85 | 1,73 | 1,85 | 4,82% | 3.348,00 |