1,565€
-3,69%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2025 | 1,71 | 1,71 | 1,58 | 1,63 | -2,99% | 139,00 |
| 11.11.2025 | 1,64 | 1,71 | 1,64 | 1,68 | -0,30% | 935,00 |
| 10.11.2025 | 1,54 | 1,72 | 1,54 | 1,68 | 5,33% | 1.786,00 |
| 07.11.2025 | 1,47 | 1,63 | 1,47 | 1,60 | -9,89% | 102,00 |
| 05.11.2025 | 1,84 | 1,87 | 1,77 | 1,77 | -7,33% | 382,00 |
| 03.11.2025 | 1,84 | 1,91 | 1,84 | 1,91 | -0,26% | 2,00 |
| 31.10.2025 | 1,90 | 1,94 | 1,88 | 1,92 | 3,51% | 3.612,00 |
| 28.10.2025 | 1,92 | 1,93 | 1,80 | 1,85 | -4,15% | 2.996,00 |
| 27.10.2025 | 1,93 | 2,04 | 1,89 | 1,93 | -1,53% | 10.692,00 |
| 24.10.2025 | 2,02 | 2,24 | 1,90 | 1,96 | 1,29% | 68.848,00 |
| 23.10.2025 | 1,62 | 2,04 | 1,50 | 1,94 | 20,56% | 41.043,00 |
| 20.10.2025 | 1,62 | 1,64 | 1,61 | 1,61 | -3,60% | - |
| 10.10.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -6,20% | 2.950,00 |
| 06.10.2025 | 1,80 | 1,80 | 1,65 | 1,78 | 2,60% | 50,00 |
| 03.10.2025 | 1,73 | 1,73 | 1,71 | 1,73 | -1,98% | 20,00 |
| 17.09.2025 | 1,71 | 1,77 | 1,71 | 1,77 | -5,11% | 10,00 |
| 10.09.2025 | 1,95 | 1,95 | 1,85 | 1,86 | -0,27% | 156,00 |
| 05.09.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 1,91% | 3,00 |
| 04.09.2025 | 1,83 | 1,94 | 1,71 | 1,83 | 0,00% | 730,00 |
| 03.09.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -2,92% | - |
| 02.09.2025 | 1,86 | 1,89 | 1,80 | 1,89 | 1,62% | 680,00 |
| 01.09.2025 | 1,88 | 1,94 | 1,77 | 1,86 | -0,80% | 2.031,00 |
| 29.08.2025 | 1,80 | 1,94 | 1,80 | 1,87 | 0,00% | 12,00 |
| 28.08.2025 | 1,89 | 1,94 | 1,87 | 1,87 | -0,80% | 3,00 |
| 27.08.2025 | 1,89 | 1,91 | 1,87 | 1,89 | 0,00% | - |
| 26.08.2025 | 1,91 | 1,91 | 1,87 | 1,89 | -1,31% | - |
| 25.08.2025 | 1,78 | 1,91 | 1,78 | 1,91 | 2,14% | 302,00 |
| 22.08.2025 | 1,80 | 1,97 | 1,80 | 1,87 | -0,27% | 3.391,00 |
| 21.08.2025 | 1,77 | 1,96 | 1,77 | 1,88 | 0,81% | 780,00 |
| 20.08.2025 | 1,86 | 1,92 | 1,77 | 1,86 | 0,81% | 2.077,00 |
| 19.08.2025 | 1,82 | 1,90 | 1,73 | 1,85 | 1,65% | 1.017,00 |
| 18.08.2025 | 1,73 | 1,82 | 1,72 | 1,82 | 1,68% | 66,00 |
| 15.08.2025 | 1,83 | 1,87 | 1,73 | 1,79 | -0,56% | 1.952,00 |
| 14.08.2025 | 1,69 | 1,88 | 1,69 | 1,80 | 1,13% | 909,00 |
| 13.08.2025 | 1,78 | 1,83 | 1,77 | 1,78 | -0,28% | 2.990,00 |
| 12.08.2025 | 1,78 | 1,82 | 1,78 | 1,78 | 0,28% | 100,00 |
| 11.08.2025 | 1,83 | 1,83 | 1,72 | 1,78 | 0,00% | 555,00 |
| 08.08.2025 | 1,72 | 1,84 | 1,71 | 1,78 | 0,00% | 66,00 |
| 07.08.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 0,00% | 73,00 |
| 06.08.2025 | 1,78 | 1,83 | 1,78 | 1,78 | 0,28% | 1.185,00 |
| 05.08.2025 | 1,77 | 1,81 | 1,74 | 1,77 | 1,43% | 1.174,00 |
| 04.08.2025 | 1,75 | 1,80 | 1,66 | 1,75 | 0,29% | 4.386,00 |
| 01.08.2025 | 1,88 | 1,88 | 1,66 | 1,74 | -3,87% | 2.491,00 |
| 31.07.2025 | 1,64 | 1,92 | 1,64 | 1,81 | 4,93% | 2.910,00 |
| 30.07.2025 | 1,63 | 1,78 | 1,63 | 1,73 | 4,23% | 2.342,00 |
| 29.07.2025 | 1,80 | 1,80 | 1,62 | 1,66 | -3,22% | 1.294,00 |
| 28.07.2025 | 1,66 | 1,80 | 1,55 | 1,71 | 6,54% | 8.787,00 |
| 25.07.2025 | 1,50 | 1,71 | 1,48 | 1,61 | 7,00% | 8.769,00 |
| 24.07.2025 | 1,54 | 1,54 | 1,48 | 1,50 | -1,64% | - |
| 23.07.2025 | 1,53 | 1,58 | 1,47 | 1,53 | 3,39% | 4.800,00 |
| 22.07.2025 | 1,49 | 1,49 | 1,45 | 1,48 | -0,34% | 4.490,00 |
| 21.07.2025 | 1,47 | 1,54 | 1,40 | 1,48 | -2,63% | 35,00 |
| 18.07.2025 | 1,48 | 1,54 | 1,46 | 1,52 | -1,30% | 316,00 |
| 17.07.2025 | 1,43 | 1,55 | 1,43 | 1,54 | 5,12% | 11.324,00 |
| 16.07.2025 | 1,48 | 1,51 | 1,46 | 1,47 | -0,68% | 200,00 |
| 15.07.2025 | 1,44 | 1,51 | 1,44 | 1,48 | 2,79% | 1.555,00 |
| 14.07.2025 | 1,37 | 1,47 | 1,37 | 1,44 | 0,35% | 1.729,00 |
| 11.07.2025 | 1,47 | 1,47 | 1,37 | 1,43 | 1,78% | 1.429,00 |
| 10.07.2025 | 1,46 | 1,46 | 1,38 | 1,41 | -1,40% | 11.135,00 |
| 09.07.2025 | 1,48 | 1,52 | 1,38 | 1,43 | 0,00% | 1.121,00 |
| 08.07.2025 | 1,53 | 1,55 | 1,37 | 1,43 | -6,56% | 25.102,00 |
| 07.07.2025 | 1,44 | 1,54 | 1,44 | 1,53 | 0,66% | 91,00 |
| 04.07.2025 | 1,43 | 1,56 | 1,43 | 1,52 | 1,68% | 1.399,00 |
| 03.07.2025 | 1,43 | 1,59 | 1,43 | 1,49 | -1,65% | 514,00 |
| 02.07.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,68% | 1.250,00 |
| 01.07.2025 | 1,43 | 1,55 | 1,43 | 1,49 | 0,68% | 2.419,00 |
| 30.06.2025 | 1,41 | 1,52 | 1,41 | 1,48 | 2,07% | 12.374,00 |
| 27.06.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -3,97% | 3.049,00 |
| 26.06.2025 | 1,55 | 1,55 | 1,42 | 1,51 | -0,66% | 8.641,00 |
| 25.06.2025 | 1,50 | 1,53 | 1,46 | 1,52 | 1,67% | 725,00 |
| 24.06.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 0,00% | 1.633,00 |
| 23.06.2025 | 1,40 | 1,60 | 1,40 | 1,50 | -0,33% | 662,00 |
| 20.06.2025 | 1,48 | 1,56 | 1,48 | 1,50 | -3,54% | 1.080,00 |
| 19.06.2025 | 1,45 | 1,64 | 1,45 | 1,56 | -1,58% | 10.081,00 |
| 18.06.2025 | 1,60 | 1,62 | 1,54 | 1,58 | 0,64% | 5.185,00 |
| 17.06.2025 | 1,47 | 1,64 | 1,47 | 1,57 | -0,63% | 10.275,00 |
| 16.06.2025 | 1,45 | 1,66 | 1,45 | 1,58 | 4,29% | 15.966,00 |
| 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 |