1,520€
-1,94%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,45 | 1,62 | 1,45 | 1,52 | -2,26% | 14.022,00 |
| 12.06.2025 | 1,39 | 1,67 | 1,39 | 1,55 | 10,71% | 30.072,00 |
| 11.06.2025 | 1,50 | 1,50 | 1,33 | 1,40 | -2,78% | 5.236,00 |
| 10.06.2025 | 1,47 | 1,53 | 1,44 | 1,44 | -4,32% | 6.689,00 |
| 09.06.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 0,33% | 5.590,00 |
| 06.06.2025 | 1,47 | 1,55 | 1,47 | 1,50 | -2,60% | 12.106,00 |
| 05.06.2025 | 1,60 | 1,62 | 1,43 | 1,54 | -3,14% | 27.634,00 |
| 04.06.2025 | 1,57 | 1,66 | 1,57 | 1,59 | -1,55% | 2.783,00 |
| 03.06.2025 | 1,59 | 1,66 | 1,57 | 1,62 | 0,31% | 9.919,00 |
| 02.06.2025 | 1,56 | 1,72 | 1,53 | 1,61 | -3,88% | 7.895,00 |
| 30.05.2025 | 1,76 | 1,86 | 1,61 | 1,68 | -5,90% | 15.434,00 |
| 29.05.2025 | 1,87 | 1,87 | 1,77 | 1,78 | -4,81% | 402,00 |
| 28.05.2025 | 1,78 | 1,96 | 1,78 | 1,87 | 0,27% | 43,00 |
| 27.05.2025 | 1,89 | 1,95 | 1,82 | 1,87 | -3,62% | 7.564,00 |
| 26.05.2025 | 1,89 | 1,98 | 1,89 | 1,94 | 0,00% | 1.006,00 |
| 23.05.2025 | 1,97 | 1,97 | 1,89 | 1,94 | -1,53% | 511,00 |
| 22.05.2025 | 1,94 | 1,98 | 1,89 | 1,97 | 1,55% | 935,00 |
| 21.05.2025 | 1,94 | 1,98 | 1,91 | 1,94 | 1,31% | 533,00 |
| 20.05.2025 | 1,97 | 1,99 | 1,89 | 1,91 | -3,29% | 8,00 |
| 19.05.2025 | 1,98 | 1,99 | 1,83 | 1,98 | 0,51% | 5.779,00 |
| 16.05.2025 | 1,97 | 2,02 | 1,88 | 1,97 | 1,81% | 480,00 |
| 15.05.2025 | 1,93 | 1,97 | 1,93 | 1,93 | 0,00% | 1.150,00 |
| 14.05.2025 | 1,97 | 1,99 | 1,93 | 1,93 | -1,78% | 782,00 |
| 13.05.2025 | 1,80 | 2,06 | 1,75 | 1,97 | 11,97% | 2.357,00 |
| 12.05.2025 | 1,67 | 1,86 | 1,67 | 1,76 | -2,50% | 2.696,00 |
| 09.05.2025 | 1,62 | 1,85 | 1,62 | 1,80 | 8,11% | 8.040,00 |
| 08.05.2025 | 1,57 | 1,77 | 1,56 | 1,67 | 2,46% | 327,00 |
| 07.05.2025 | 1,56 | 1,69 | 1,51 | 1,63 | -2,99% | 6.229,00 |
| 06.05.2025 | 1,76 | 1,77 | 1,63 | 1,68 | -4,83% | 3.990,00 |
| 05.05.2025 | 1,72 | 1,92 | 1,65 | 1,76 | -8,33% | 11.066,00 |
| 02.05.2025 | 1,80 | 1,92 | 1,72 | 1,92 | 2,67% | 3.218,00 |
| 30.04.2025 | 1,85 | 1,93 | 1,84 | 1,87 | -1,32% | 59,00 |
| 29.04.2025 | 1,85 | 1,95 | 1,83 | 1,90 | 2,71% | 759,00 |
| 28.04.2025 | 1,88 | 1,95 | 1,75 | 1,85 | -4,90% | 742,00 |
| 25.04.2025 | 1,95 | 1,98 | 1,86 | 1,94 | -0,26% | 786,00 |
| 24.04.2025 | 1,99 | 2,04 | 1,85 | 1,95 | -3,23% | 837,00 |
| 23.04.2025 | 1,92 | 2,08 | 1,91 | 2,01 | 1,26% | 45,00 |
| 22.04.2025 | 2,06 | 2,07 | 1,90 | 1,99 | -0,75% | 2.957,00 |
| 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 |