1,620€
2,53%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,97 | 2,26 | 1,96 | 2,14 | 11,46% | 70.727,00 |
| 23.10.2025 | 1,55 | 1,98 | 1,53 | 1,92 | 3,78% | 56.633,00 |
| 05.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 3.200,00 |
| 02.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | 500,00 |
| 01.09.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -5,13% | 1.635,00 |
| 28.08.2025 | 1,90 | 1,95 | 1,90 | 1,95 | -1,02% | 617,00 |
| 27.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | 2.500,00 |
| 25.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | 10,00 |
| 21.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | 774,00 |
| 20.08.2025 | 1,89 | 1,98 | 1,87 | 1,87 | 1,08% | 3.608,00 |
| 18.08.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 0,00% | 7.305,00 |
| 15.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 628,00 |
| 14.08.2025 | 1,85 | 1,85 | 1,80 | 1,80 | 1,12% | 707,00 |
| 13.08.2025 | 1,84 | 1,85 | 1,77 | 1,78 | -1,66% | 6.585,00 |
| 12.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 51,00 |
| 11.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | 2.500,00 |
| 08.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 250,00 |
| 06.08.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -3,24% | 5.058,00 |
| 05.08.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 6,94% | 3.500,00 |
| 04.08.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 2,37% | 14.249,00 |
| 01.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | 4.138,00 |
| 31.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | 1.000,00 |
| 30.07.2025 | 1,72 | 1,80 | 1,72 | 1,72 | -1,71% | 2.307,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | 2.000,00 |
| 28.07.2025 | 1,66 | 1,66 | 1,60 | 1,65 | 1,85% | 17.185,00 |
| 25.07.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 8,00% | 6.634,00 |
| 24.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | 76,00 |
| 23.07.2025 | 1,54 | 1,54 | 1,50 | 1,54 | -1,28% | 9.925,00 |
| 22.07.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 7,59% | 10.105,00 |
| 21.07.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -7,05% | 8.408,00 |
| 18.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 1.000,00 |
| 17.07.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,63% | 4.074,00 |
| 16.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | 1.452,00 |
| 15.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 4,29% | 13.924,00 |
| 10.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 3.500,00 |
| 09.07.2025 | 1,44 | 1,44 | 1,40 | 1,40 | 1,45% | 2.609,00 |
| 08.07.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -6,76% | 12.218,00 |
| 07.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 3,50% | 6.050,00 |
| 30.06.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -3,38% | 16.484,00 |
| 27.06.2025 | 1,49 | 1,49 | 1,44 | 1,48 | -1,33% | 7.621,00 |
| 26.06.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -1,96% | 9.588,00 |
| 25.06.2025 | 1,58 | 1,58 | 1,51 | 1,53 | 2,00% | 4.971,00 |
| 24.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | 1.559,00 |
| 20.06.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -3,23% | 2.545,00 |
| 18.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | 1.989,00 |
| 17.06.2025 | 1,65 | 1,68 | 1,61 | 1,61 | 0,63% | 7.134,00 |
| 16.06.2025 | 1,56 | 1,76 | 1,55 | 1,60 | 3,23% | 21.725,00 |
| 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 |