1,545€
2,32%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,59 | 1,59 | 1,55 | 1,55 | 0,65% | 2.909,00 |
| 12.06.2025 | 1,43 | 1,55 | 1,43 | 1,54 | 12,41% | 23.284,00 |
| 11.06.2025 | 1,44 | 1,44 | 1,34 | 1,37 | -6,16% | 190.935,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 41.478,00 |
| 09.06.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 4,90% | 13.640,00 |
| 06.06.2025 | 1,50 | 1,54 | 1,43 | 1,43 | 0,00% | 27.092,00 |
| 05.06.2025 | 1,56 | 1,56 | 1,43 | 1,43 | -7,14% | 30.339,00 |
| 04.06.2025 | 1,55 | 1,62 | 1,54 | 1,54 | 0,00% | 22.625,00 |
| 03.06.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -4,35% | 3.148,00 |
| 02.06.2025 | 1,76 | 1,76 | 1,55 | 1,61 | -0,62% | 71.669,00 |
| 30.05.2025 | 1,75 | 1,75 | 1,59 | 1,62 | -8,47% | 36.303,00 |
| 29.05.2025 | 1,85 | 1,88 | 1,77 | 1,77 | -3,28% | 10.296,00 |
| 28.05.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -3,68% | 8.588,00 |
| 27.05.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,52% | 11.315,00 |
| 26.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | 312,00 |
| 23.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | 30,00 |
| 21.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,71% | 1.100,00 |
| 20.05.2025 | 1,94 | 1,95 | 1,91 | 1,91 | -2,05% | 3.304,00 |
| 19.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | 2.923,00 |
| 16.05.2025 | 1,99 | 2,00 | 1,94 | 1,94 | -0,51% | 3.500,00 |
| 15.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | 1.500,00 |
| 14.05.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,58% | 2.320,00 |
| 13.05.2025 | 1,84 | 2,00 | 1,84 | 1,94 | 8,99% | 19.428,00 |
| 12.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | 2.000,00 |
| 09.05.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 9,38% | 9.936,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.100,00 |
| 07.05.2025 | 1,68 | 1,68 | 1,52 | 1,60 | -2,44% | 101.319,00 |
| 06.05.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -6,29% | 9.559,00 |
| 05.05.2025 | 1,87 | 1,88 | 1,66 | 1,75 | -2,78% | 36.326,00 |
| 02.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 1.511,00 |
| 30.04.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -2,17% | 3.075,00 |
| 29.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 5.808,00 |
| 28.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | 50,00 |
| 23.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | 868,00 |
| 22.04.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 1,01% | 69.278,00 |
| 17.04.2025 | 2,04 | 2,04 | 1,96 | 1,98 | 0,00% | 13.232,00 |
| 16.04.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 0,00% | 8.464,00 |
| 15.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | 45,00 |
| 14.04.2025 | 2,04 | 2,04 | 1,96 | 1,96 | 3,16% | 3.225,00 |
| 10.04.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 7,95% | 5.397,00 |
| 07.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 1.425,00 |
| 04.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,28% | 5.663,00 |
| 01.04.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 8,00% | 3.500,00 |
| 28.03.2025 | 1,50 | 1,63 | 1,50 | 1,63 | 0,31% | 13.966,00 |
| 27.03.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -3,28% | 5.267,00 |
| 26.03.2025 | 1,84 | 1,84 | 1,68 | 1,68 | -6,94% | 19.032,00 |
| 21.03.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 6,82% | 1.202,00 |
| 20.03.2025 | 1,78 | 1,86 | 1,69 | 1,69 | -6,39% | 26.599,00 |
| 19.03.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -5,26% | 4.900,00 |
| 18.03.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -5,47% | 55.136,00 |
| 17.03.2025 | 1,93 | 2,01 | 1,84 | 2,01 | 2,81% | 16.925,00 |
| 13.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,63% | 450,00 |
| 12.03.2025 | 2,04 | 2,05 | 2,04 | 2,05 | 2,50% | 3.019,00 |
| 10.03.2025 | 2,05 | 2,05 | 1,95 | 2,00 | -8,26% | 18.304,00 |
| 07.03.2025 | 2,21 | 2,21 | 2,18 | 2,18 | 1,40% | 2.682,00 |
| 06.03.2025 | 2,07 | 2,15 | 2,07 | 2,15 | 6,97% | 2.500,00 |
| 05.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | 5.076,00 |
| 04.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 4,69% | 150,00 |
| 28.02.2025 | 2,01 | 2,01 | 1,92 | 1,92 | -4,00% | 297,00 |
| 27.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,38% | 2.500,00 |
| 26.02.2025 | 2,00 | 2,07 | 2,00 | 2,07 | 3,50% | 1.482,00 |
| 25.02.2025 | 2,00 | 2,11 | 2,00 | 2,00 | -1,96% | 5.118,00 |
| 24.02.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 12,40% | 5.346,00 |
| 21.02.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -5,71% | 3.120,00 |
| 20.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -5,17% | 1.000,00 |
| 18.02.2025 | 1,96 | 2,03 | 1,96 | 2,03 | -0,49% | 105,00 |
| 17.02.2025 | 2,00 | 2,05 | 1,96 | 2,04 | 6,53% | 15.677,00 |
| 12.02.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 6,39% | 8.881,00 |
| 11.02.2025 | 1,65 | 1,80 | 1,65 | 1,80 | 2,56% | 3.871,00 |
| 10.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 6,69% | 1.200,00 |
| 07.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,50% | 4.873,00 |
| 04.02.2025 | 1,57 | 1,67 | 1,57 | 1,67 | 0,60% | 12.670,00 |
| 03.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,48% | 2.000,00 |
| 31.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | 5.000,00 |
| 30.01.2025 | 1,75 | 1,75 | 1,67 | 1,70 | -5,03% | 4.921,00 |
| 29.01.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -7,01% | 10.045,00 |
| 28.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,51% | 100,00 |
| 27.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,00% | 250,00 |
| 24.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | 3.000,00 |
| 23.01.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 3,06% | 6.418,00 |
| 22.01.2025 | 1,71 | 1,80 | 1,71 | 1,80 | 5,59% | 5.439,00 |
| 21.01.2025 | 1,64 | 1,72 | 1,64 | 1,70 | 1,19% | 6.763,00 |
| 20.01.2025 | 1,67 | 1,70 | 1,62 | 1,68 | 1,20% | 54.317,00 |
| 17.01.2025 | 1,66 | 1,67 | 1,66 | 1,66 | -0,60% | 1.058,00 |
| 16.01.2025 | 1,55 | 1,67 | 1,55 | 1,67 | 3,73% | 25.337,00 |
| 15.01.2025 | 1,63 | 1,68 | 1,60 | 1,61 | 1,26% | 52.384,00 |
| 10.01.2025 | 1,56 | 1,59 | 1,56 | 1,59 | -3,64% | 5.822,00 |
| 09.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 9.352,00 |
| 08.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | 2.000,00 |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,93% | 3.696,00 |
| 02.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 11,00 |
| 30.12.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 7,28% | 3.325,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,55 | 1,58 | -4,53% | 4.685,00 |
| 23.12.2024 | 1,63 | 1,66 | 1,59 | 1,66 | 0,30% | 759,00 |
| 20.12.2024 | 1,70 | 1,70 | 1,62 | 1,65 | -2,94% | 9.835,00 |
| 19.12.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 11,84% | 15.465,00 |
| 18.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1.709,00 |
| 17.12.2024 | 1,52 | 1,56 | 1,51 | 1,52 | -0,65% | 6.971,00 |
| 16.12.2024 | 1,60 | 1,60 | 1,51 | 1,53 | -1,29% | 17.279,00 |
| 13.12.2024 | 1,52 | 1,61 | 1,51 | 1,55 | -3,13% | 42.967,00 |