1,425€
-4,36%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,56 | 1,56 | 1,40 | 1,40 | -10,54% | - |
| 02.02.2026 | 1,58 | 1,58 | 1,50 | 1,57 | -1,88% | - |
| 30.01.2026 | 1,59 | 1,60 | 1,55 | 1,60 | -0,62% | - |
| 29.01.2026 | 1,53 | 1,64 | 1,53 | 1,61 | 4,56% | - |
| 28.01.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -0,97% | - |
| 27.01.2026 | 1,50 | 1,57 | 1,50 | 1,55 | 1,97% | - |
| 26.01.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 4,11% | 31.357,00 |
| 23.01.2026 | 1,52 | 1,54 | 1,46 | 1,46 | -4,26% | - |
| 22.01.2026 | 1,55 | 1,59 | 1,48 | 1,53 | -1,93% | 16.800,00 |
| 21.01.2026 | 1,48 | 1,59 | 1,48 | 1,56 | 4,01% | - |
| 20.01.2026 | 1,55 | 1,58 | 1,45 | 1,50 | -3,86% | - |
| 19.01.2026 | 1,56 | 1,60 | 1,55 | 1,56 | -2,20% | - |
| 16.01.2026 | 1,53 | 1,64 | 1,52 | 1,59 | 0,00% | - |
| 15.01.2026 | 1,58 | 1,59 | 1,50 | 1,59 | 1,27% | 1.500,00 |
| 14.01.2026 | 1,55 | 1,62 | 1,53 | 1,57 | -0,32% | - |
| 13.01.2026 | 1,50 | 1,66 | 1,49 | 1,58 | 7,88% | - |
| 12.01.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -3,95% | - |
| 09.01.2026 | 1,54 | 1,55 | 1,52 | 1,52 | 0,00% | - |
| 08.01.2026 | 1,56 | 1,59 | 1,47 | 1,52 | -2,88% | - |
| 07.01.2026 | 1,59 | 1,61 | 1,56 | 1,57 | 2,29% | - |
| 06.01.2026 | 1,60 | 1,60 | 1,53 | 1,53 | 0,66% | - |
| 05.01.2026 | 1,56 | 1,63 | 1,52 | 1,52 | 0,00% | - |
| 02.01.2026 | 1,57 | 1,60 | 1,52 | 1,52 | 4,83% | - |
| 30.12.2025 | 1,54 | 1,62 | 1,45 | 1,45 | -2,68% | - |
| 29.12.2025 | 1,52 | 1,61 | 1,49 | 1,49 | 2,05% | - |
| 23.12.2025 | 1,41 | 1,58 | 1,40 | 1,46 | 7,35% | - |
| 22.12.2025 | 1,40 | 1,49 | 1,36 | 1,36 | -2,51% | - |
| 19.12.2025 | 1,42 | 1,43 | 1,30 | 1,40 | 1,82% | 31.350,00 |
| 18.12.2025 | 1,40 | 1,43 | 1,37 | 1,37 | 0,00% | - |
| 17.12.2025 | 1,48 | 1,67 | 1,37 | 1,37 | -4,86% | 99.442,00 |
| 16.12.2025 | 1,47 | 1,49 | 1,44 | 1,44 | 1,41% | - |
| 15.12.2025 | 1,45 | 1,49 | 1,42 | 1,42 | 1,43% | - |
| 12.12.2025 | 1,47 | 1,70 | 1,40 | 1,40 | 0,00% | 12.870,00 |
| 11.12.2025 | 1,40 | 1,48 | 1,40 | 1,40 | 0,00% | - |
| 10.12.2025 | 1,41 | 1,43 | 1,39 | 1,40 | -22,87% | 880,00 |
| 09.12.2025 | 1,41 | 1,82 | 1,41 | 1,82 | 30,58% | - |
| 08.12.2025 | 1,44 | 1,49 | 1,39 | 1,39 | -3,81% | - |
| 05.12.2025 | 1,41 | 1,49 | 1,40 | 1,45 | 4,71% | - |
| 04.12.2025 | 1,44 | 1,50 | 1,38 | 1,38 | 0,00% | - |
| 03.12.2025 | 1,43 | 1,49 | 1,38 | 1,38 | -0,72% | - |
| 02.12.2025 | 1,42 | 1,66 | 1,39 | 1,39 | 1,46% | - |
| 01.12.2025 | 1,43 | 1,46 | 1,37 | 1,37 | -1,44% | - |
| 28.11.2025 | 1,45 | 1,65 | 1,35 | 1,39 | -2,80% | - |
| 27.11.2025 | 1,44 | 1,63 | 1,37 | 1,43 | 0,00% | - |
| 26.11.2025 | 1,45 | 1,46 | 1,37 | 1,43 | -1,04% | 14.190,00 |
| 25.11.2025 | 1,46 | 1,66 | 1,40 | 1,45 | 1,05% | - |
| 24.11.2025 | 1,50 | 1,72 | 1,43 | 1,43 | -4,03% | - |
| 21.11.2025 | 1,54 | 1,72 | 1,48 | 1,49 | -3,25% | - |
| 20.11.2025 | 1,57 | 1,60 | 1,50 | 1,54 | 1,99% | - |
| 19.11.2025 | 1,58 | 1,62 | 1,51 | 1,51 | 0,00% | 33,00 |
| 18.11.2025 | 1,63 | 1,80 | 1,51 | 1,51 | -6,21% | - |
| 17.11.2025 | 1,65 | 1,68 | 1,61 | 1,61 | 2,55% | 14.100,00 |
| 14.11.2025 | 1,64 | 1,66 | 1,57 | 1,57 | 1,29% | - |
| 13.11.2025 | 1,64 | 1,68 | 1,55 | 1,55 | -0,64% | - |
| 12.11.2025 | 1,62 | 1,68 | 1,56 | 1,56 | -4,88% | - |
| 11.11.2025 | 1,68 | 1,72 | 1,62 | 1,64 | 0,00% | 3.726,00 |
| 10.11.2025 | 1,55 | 1,80 | 1,52 | 1,64 | 8,61% | - |
| 07.11.2025 | 1,59 | 2,50 | 1,51 | 1,51 | -7,93% | - |
| 06.11.2025 | 1,70 | 1,73 | 1,54 | 1,64 | 3,80% | - |
| 05.11.2025 | 1,85 | 1,87 | 1,47 | 1,58 | -11,73% | 1.568,00 |
| 04.11.2025 | 1,84 | 1,85 | 1,77 | 1,79 | 0,00% | - |
| 03.11.2025 | 1,91 | 2,63 | 1,79 | 1,79 | -3,24% | - |
| 31.10.2025 | 1,88 | 2,14 | 1,85 | 1,85 | -7,50% | - |
| 30.10.2025 | 2,01 | 2,01 | 1,91 | 2,00 | 0,00% | - |
| 29.10.2025 | 1,88 | 2,23 | 1,83 | 2,00 | 10,50% | 3.000,00 |
| 28.10.2025 | 1,93 | 1,93 | 1,81 | 1,81 | -4,23% | - |
| 27.10.2025 | 1,99 | 2,27 | 1,89 | 1,89 | -0,53% | - |
| 24.10.2025 | 1,96 | 2,34 | 1,72 | 1,90 | -1,04% | 9.456,00 |
| 23.10.2025 | 1,62 | 2,01 | 1,48 | 1,92 | 24,68% | 1.200,00 |
| 22.10.2025 | 1,65 | 1,69 | 1,54 | 1,54 | -0,65% | - |
| 21.10.2025 | 1,62 | 1,68 | 1,55 | 1,55 | -0,64% | 2.600,00 |
| 20.10.2025 | 1,62 | 1,67 | 1,56 | 1,56 | -2,50% | - |
| 17.10.2025 | 1,63 | 1,67 | 1,60 | 1,60 | 1,27% | - |
| 16.10.2025 | 1,62 | 1,67 | 1,58 | 1,58 | 0,64% | - |
| 15.10.2025 | 1,72 | 1,72 | 1,57 | 1,57 | -4,27% | - |
| 14.10.2025 | 1,64 | 1,75 | 1,64 | 1,64 | 2,50% | - |
| 13.10.2025 | 1,65 | 1,74 | 1,60 | 1,60 | 0,00% | - |
| 10.10.2025 | 1,74 | 1,79 | 1,60 | 1,60 | -1,23% | - |
| 09.10.2025 | 1,74 | 1,77 | 1,62 | 1,62 | 0,62% | - |
| 08.10.2025 | 1,75 | 1,77 | 1,61 | 1,61 | -1,23% | - |
| 07.10.2025 | 1,75 | 1,79 | 1,63 | 1,63 | -0,61% | - |
| 06.10.2025 | 1,74 | 1,79 | 1,64 | 1,64 | -6,29% | - |
| 03.10.2025 | 1,73 | 1,78 | 1,70 | 1,75 | 6,06% | - |
| 02.10.2025 | 1,72 | 1,76 | 1,65 | 1,65 | 1,23% | - |
| 01.10.2025 | 1,74 | 1,78 | 1,63 | 1,63 | -1,21% | - |
| 30.09.2025 | 1,86 | 1,87 | 1,65 | 1,65 | -5,17% | - |
| 29.09.2025 | 1,73 | 1,91 | 1,71 | 1,74 | 3,57% | - |
| 26.09.2025 | 1,74 | 1,82 | 1,68 | 1,68 | -3,45% | - |
| 25.09.2025 | 1,83 | 1,87 | 1,74 | 1,74 | -1,69% | - |
| 24.09.2025 | 1,85 | 1,86 | 1,77 | 1,77 | 0,00% | - |
| 23.09.2025 | 1,84 | 1,89 | 1,77 | 1,77 | 0,00% | - |
| 22.09.2025 | 1,85 | 1,86 | 1,77 | 1,77 | 0,57% | - |
| 19.09.2025 | 1,82 | 1,86 | 1,76 | 1,76 | 0,57% | - |
| 18.09.2025 | 1,84 | 1,85 | 1,75 | 1,75 | 0,57% | - |
| 17.09.2025 | 1,80 | 1,85 | 1,74 | 1,74 | 1,75% | - |
| 16.09.2025 | 1,81 | 1,84 | 1,71 | 1,71 | -1,16% | - |
| 15.09.2025 | 1,80 | 1,87 | 1,73 | 1,73 | 0,58% | - |
| 12.09.2025 | 1,81 | 1,86 | 1,72 | 1,72 | -0,58% | - |
| 11.09.2025 | 1,80 | 1,86 | 1,73 | 1,73 | 0,00% | - |
| 10.09.2025 | 1,85 | 1,86 | 1,73 | 1,73 | -0,57% | - |