Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -2,06% | 4.000,00 |
| 05.05.2026 | 1,00 | 1,00 | 0,97 | 0,97 | -4,90% | 1.631,00 |
| 30.04.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | 50,00 |
| 28.04.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 0,00% | 89,00 |
| 27.04.2026 | 1,04 | 1,05 | 1,00 | 1,03 | 3,52% | 1.267,00 |
| 24.04.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -5,24% | 116,00 |
| 23.04.2026 | 0,96 | 1,05 | 0,96 | 1,05 | 6,60% | 6.337,00 |
| 22.04.2026 | 0,99 | 0,99 | 0,97 | 0,99 | 3,68% | 555,00 |
| 21.04.2026 | 0,99 | 0,99 | 0,95 | 0,95 | -5,94% | 10.640,00 |
| 17.04.2026 | 1,01 | 1,03 | 0,98 | 1,01 | 0,00% | 5.476,00 |
| 15.04.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -0,98% | 142,00 |
| 14.04.2026 | 1,09 | 1,09 | 1,02 | 1,02 | -2,86% | 419,00 |
| 13.04.2026 | 1,04 | 1,05 | 1,02 | 1,05 | 6,06% | 1.313,00 |
| 10.04.2026 | 0,96 | 0,99 | 0,96 | 0,99 | 0,51% | 1.110,00 |
| 09.04.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -3,43% | 1.011,00 |
| 08.04.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -2,86% | 2.082,00 |
| 07.04.2026 | 0,90 | 1,10 | 0,90 | 1,05 | 9,95% | 22.767,00 |
| 31.03.2026 | 0,94 | 0,96 | 0,94 | 0,96 | 1,06% | 13.000,00 |
| 30.03.2026 | 0,97 | 0,97 | 0,95 | 0,95 | -1,05% | 10.566,00 |
| 27.03.2026 | 0,98 | 1,01 | 0,96 | 0,96 | -4,50% | 9.587,00 |
| 25.03.2026 | 1,03 | 1,03 | 0,92 | 1,00 | -4,76% | 18.419,00 |
| 24.03.2026 | 1,10 | 1,10 | 1,03 | 1,05 | -7,08% | 5.594,00 |
| 23.03.2026 | 1,00 | 1,13 | 1,00 | 1,13 | 9,71% | 6.882,00 |
| 20.03.2026 | 1,08 | 1,08 | 1,01 | 1,03 | -1,90% | 17,00 |
| 19.03.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 3,96% | 1.000,00 |
| 18.03.2026 | 1,02 | 1,08 | 1,01 | 1,01 | -2,88% | 45.813,00 |
| 17.03.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -4,59% | 1.000,00 |
| 16.03.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -0,91% | 6.680,00 |
| 13.03.2026 | 1,09 | 1,15 | 1,09 | 1,10 | -1,79% | 23.183,00 |
| 11.03.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -1,75% | 2.002,00 |
| 10.03.2026 | 1,15 | 1,15 | 1,11 | 1,14 | -2,56% | 7.379,00 |
| 09.03.2026 | 1,11 | 1,26 | 1,11 | 1,17 | 3,54% | 8.428,00 |
| 06.03.2026 | 1,26 | 1,26 | 1,12 | 1,13 | -2,59% | 868,00 |
| 05.03.2026 | 1,20 | 1,26 | 1,14 | 1,16 | 0,00% | 8.416,00 |
| 04.03.2026 | 1,25 | 1,25 | 1,14 | 1,16 | 1,75% | 20.008,00 |
| 03.03.2026 | 1,17 | 1,17 | 1,11 | 1,14 | -6,56% | 5.261,00 |
| 27.02.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -1,61% | 161,00 |
| 26.02.2026 | 1,33 | 1,33 | 1,24 | 1,24 | -4,62% | 2.137,00 |
| 25.02.2026 | 1,38 | 1,38 | 1,28 | 1,30 | -3,70% | 351,00 |
| 24.02.2026 | 1,38 | 1,38 | 1,32 | 1,35 | -0,74% | 135,00 |
| 23.02.2026 | 1,40 | 1,40 | 1,31 | 1,36 | 3,82% | 5,00 |
| 19.02.2026 | 1,30 | 1,37 | 1,30 | 1,31 | 2,34% | 10.814,00 |
| 18.02.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -5,19% | 210,00 |
| 16.02.2026 | 1,34 | 1,39 | 1,34 | 1,35 | 1,50% | 6.158,00 |
| 13.02.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 9,92% | 7.468,00 |
| 12.02.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 6,14% | 3.963,00 |
| 11.02.2026 | 1,28 | 1,28 | 1,10 | 1,14 | -6,56% | 64.383,00 |
| 10.02.2026 | 1,30 | 1,33 | 1,20 | 1,22 | -10,29% | 73.231,00 |
| 09.02.2026 | 1,32 | 1,40 | 1,32 | 1,36 | 2,26% | 14.936,00 |
| 06.02.2026 | 1,43 | 1,43 | 1,33 | 1,33 | -4,32% | 20.429,00 |
| 05.02.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -5,44% | 2.799,00 |
| 04.02.2026 | 1,47 | 1,49 | 1,40 | 1,47 | 2,80% | 22.641,00 |
| 03.02.2026 | 1,50 | 1,53 | 1,39 | 1,43 | -8,33% | 19.102,00 |
| 02.02.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -1,89% | 395,00 |
| 30.01.2026 | 1,64 | 1,65 | 1,59 | 1,59 | -0,62% | 647,00 |
| 29.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | 1.902,00 |
| 28.01.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -1,91% | 19,00 |
| 27.01.2026 | 1,59 | 1,60 | 1,55 | 1,57 | 2,61% | 1.574,00 |
| 26.01.2026 | 1,60 | 1,60 | 1,53 | 1,53 | -4,38% | 6,00 |
| 23.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | 59,00 |
| 22.01.2026 | 1,60 | 1,65 | 1,53 | 1,53 | -2,55% | 1.980,00 |
| 21.01.2026 | 1,60 | 1,60 | 1,57 | 1,57 | 6,80% | 4.002,00 |
| 20.01.2026 | 1,53 | 1,53 | 1,45 | 1,47 | -6,96% | 12.920,00 |
| 19.01.2026 | 1,54 | 1,62 | 1,54 | 1,58 | -1,25% | 202,00 |
| 16.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 5,26% | 3.457,00 |
| 15.01.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -6,17% | 4.322,00 |
| 14.01.2026 | 1,61 | 1,66 | 1,57 | 1,62 | 1,89% | 3.486,00 |
| 13.01.2026 | 1,44 | 1,59 | 1,44 | 1,59 | 6,00% | 3.093,00 |
| 09.01.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -0,66% | 2.559,00 |
| 08.01.2026 | 1,54 | 1,54 | 1,47 | 1,51 | -3,82% | 2.023,00 |
| 07.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 2.324,00 |
| 06.01.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 0,00% | 21,00 |
| 05.01.2026 | 1,56 | 1,65 | 1,55 | 1,60 | 0,00% | 74,00 |
| 02.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | 9.952,00 |
| 30.12.2025 | 1,55 | 1,61 | 1,54 | 1,60 | -1,84% | 11.435,00 |
| 29.12.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 11,64% | 1.074,00 |
| 23.12.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 2,82% | 2.969,00 |
| 22.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 3,65% | 1.391,00 |
| 19.12.2025 | 1,36 | 1,44 | 1,30 | 1,37 | -2,84% | 16.790,00 |
| 18.12.2025 | 1,40 | 1,46 | 1,38 | 1,41 | -1,40% | 9.364,00 |
| 17.12.2025 | 1,47 | 1,58 | 1,40 | 1,43 | -5,30% | 1.768,00 |
| 16.12.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 1,34% | 232,00 |
| 15.12.2025 | 1,41 | 1,49 | 1,40 | 1,49 | 2,76% | 2.806,00 |
| 12.12.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 1,40% | 1.385,00 |
| 11.12.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 5,15% | 2.042,00 |
| 10.12.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,23% | 2.024,00 |
| 09.12.2025 | 1,49 | 1,68 | 1,40 | 1,42 | -0,70% | 32.172,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,38 | 1,43 | -2,05% | 2.808,00 |
| 05.12.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 2,10% | 807,00 |
| 03.12.2025 | 1,37 | 1,43 | 1,37 | 1,43 | -33,18% | 6,00 |
| 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 |