1,450€
-4,61%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,54 | 1,59 | 1,51 | 1,52 | -1,94% | - |
| 12.06.2025 | 1,40 | 1,70 | 1,39 | 1,55 | 11,11% | - |
| 11.06.2025 | 1,45 | 1,48 | 1,33 | 1,40 | -2,79% | 1.950,00 |
| 10.06.2025 | 1,51 | 1,53 | 1,44 | 1,44 | -4,97% | 87.500,00 |
| 09.06.2025 | 1,50 | 1,52 | 1,47 | 1,51 | 0,33% | - |
| 06.06.2025 | 1,54 | 1,54 | 1,45 | 1,51 | -1,95% | - |
| 05.06.2025 | 1,59 | 1,59 | 1,46 | 1,54 | -3,46% | - |
| 04.06.2025 | 1,62 | 1,64 | 1,54 | 1,59 | -1,24% | - |
| 03.06.2025 | 1,61 | 1,62 | 1,54 | 1,61 | 0,31% | 52.000,00 |
| 02.06.2025 | 1,66 | 1,69 | 1,53 | 1,61 | -2,43% | - |
| 30.05.2025 | 1,81 | 1,85 | 1,61 | 1,65 | -9,12% | - |
| 29.05.2025 | 1,87 | 1,87 | 1,79 | 1,81 | -2,95% | - |
| 28.05.2025 | 1,87 | 1,93 | 1,78 | 1,87 | -0,27% | - |
| 27.05.2025 | 1,94 | 1,96 | 1,82 | 1,87 | -3,11% | 74.400,00 |
| 26.05.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 1,31% | - |
| 23.05.2025 | 1,96 | 1,97 | 1,91 | 1,91 | -2,31% | - |
| 22.05.2025 | 1,94 | 1,97 | 1,89 | 1,95 | 0,78% | - |
| 21.05.2025 | 1,92 | 1,96 | 1,92 | 1,94 | 1,84% | - |
| 20.05.2025 | 1,97 | 1,98 | 1,89 | 1,90 | -3,55% | - |
| 19.05.2025 | 1,98 | 1,98 | 1,89 | 1,97 | -0,76% | - |
| 16.05.2025 | 1,97 | 2,02 | 1,95 | 1,99 | 0,76% | - |
| 15.05.2025 | 1,93 | 1,98 | 1,93 | 1,97 | 1,81% | - |
| 14.05.2025 | 1,96 | 1,99 | 1,93 | 1,94 | -1,53% | - |
| 13.05.2025 | 1,78 | 1,98 | 1,75 | 1,97 | 11,65% | - |
| 12.05.2025 | 1,77 | 1,81 | 1,75 | 1,76 | 0,28% | - |
| 09.05.2025 | 1,65 | 1,81 | 1,62 | 1,76 | 5,41% | - |
| 08.05.2025 | 1,65 | 1,67 | 1,57 | 1,67 | 0,00% | - |
| 07.05.2025 | 1,66 | 1,68 | 1,54 | 1,67 | -0,30% | - |
| 06.05.2025 | 1,76 | 1,77 | 1,63 | 1,67 | -4,84% | 5.100,00 |
| 05.05.2025 | 1,88 | 1,92 | 1,64 | 1,76 | -8,36% | - |
| 02.05.2025 | 1,82 | 1,92 | 1,80 | 1,92 | 6,09% | - |
| 30.04.2025 | 1,85 | 1,93 | 1,81 | 1,81 | -4,50% | - |
| 29.04.2025 | 1,84 | 1,92 | 1,84 | 1,89 | 2,44% | - |
| 28.04.2025 | 1,95 | 1,95 | 1,84 | 1,85 | -3,15% | - |
| 25.04.2025 | 1,95 | 1,96 | 1,86 | 1,91 | -2,06% | - |
| 24.04.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -1,27% | - |
| 23.04.2025 | 2,02 | 2,02 | 1,90 | 1,97 | -1,01% | - |
| 22.04.2025 | 1,98 | 2,06 | 1,95 | 1,99 | 0,00% | - |
| 17.04.2025 | 2,00 | 2,06 | 1,96 | 1,99 | 0,00% | - |
| 16.04.2025 | 1,94 | 2,02 | 1,86 | 1,99 | 1,27% | - |
| 15.04.2025 | 1,95 | 2,01 | 1,86 | 1,97 | 0,77% | - |
| 14.04.2025 | 1,99 | 2,04 | 1,89 | 1,95 | -3,94% | - |
| 11.04.2025 | 1,91 | 2,03 | 1,83 | 2,03 | 6,56% | - |
| 10.04.2025 | 1,88 | 1,97 | 1,80 | 1,91 | 0,79% | - |
| 09.04.2025 | 1,80 | 1,89 | 1,74 | 1,89 | 4,71% | - |
| 08.04.2025 | 1,80 | 1,88 | 1,78 | 1,81 | 1,69% | - |
| 07.04.2025 | 1,75 | 1,87 | 1,74 | 1,78 | -1,22% | 49.200,00 |
| 04.04.2025 | 1,78 | 1,86 | 1,73 | 1,80 | -0,99% | - |
| 03.04.2025 | 1,85 | 1,92 | 1,68 | 1,82 | -4,22% | - |
| 02.04.2025 | 1,79 | 1,90 | 1,75 | 1,90 | 5,57% | - |
| 01.04.2025 | 1,71 | 1,86 | 1,66 | 1,80 | 6,02% | - |
| 31.03.2025 | 1,74 | 1,80 | 1,66 | 1,69 | -2,98% | - |
| 28.03.2025 | 1,54 | 1,79 | 1,52 | 1,75 | 13,68% | 47.000,00 |
| 27.03.2025 | 1,75 | 1,76 | 1,53 | 1,54 | -10,65% | 7.350,00 |
| 26.03.2025 | 1,84 | 1,89 | 1,71 | 1,72 | -6,53% | - |
| 25.03.2025 | 1,81 | 1,85 | 1,76 | 1,84 | 1,38% | - |
| 24.03.2025 | 1,78 | 1,84 | 1,72 | 1,81 | 2,26% | - |
| 21.03.2025 | 1,77 | 1,80 | 1,68 | 1,77 | 0,00% | - |
| 20.03.2025 | 1,84 | 1,93 | 1,71 | 1,77 | -1,34% | - |
| 19.03.2025 | 1,91 | 1,95 | 1,80 | 1,80 | -4,82% | - |
| 18.03.2025 | 2,02 | 2,02 | 1,87 | 1,89 | -6,53% | - |
| 17.03.2025 | 1,89 | 2,07 | 1,81 | 2,02 | 6,71% | - |
| 14.03.2025 | 1,95 | 1,95 | 1,89 | 1,89 | -2,82% | - |
| 13.03.2025 | 2,05 | 2,06 | 1,91 | 1,95 | -5,11% | - |
| 12.03.2025 | 2,03 | 2,09 | 1,98 | 2,05 | 1,28% | - |
| 11.03.2025 | 2,10 | 2,10 | 2,01 | 2,03 | -3,01% | - |
| 10.03.2025 | 2,08 | 2,12 | 1,90 | 2,09 | 0,48% | - |
| 07.03.2025 | 2,20 | 2,26 | 2,07 | 2,08 | -5,67% | - |
| 06.03.2025 | 2,04 | 2,26 | 2,02 | 2,21 | 9,98% | - |
| 05.03.2025 | 1,98 | 2,10 | 1,87 | 2,01 | 1,01% | - |
| 04.03.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 0,35% | - |
| 03.03.2025 | 1,96 | 1,99 | 1,87 | 1,98 | 1,18% | - |
| 28.02.2025 | 1,95 | 1,97 | 1,90 | 1,96 | 0,00% | - |
| 27.02.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -6,37% | 7.200,00 |
| 26.02.2025 | 2,03 | 2,10 | 1,94 | 2,09 | 1,21% | - |
| 25.02.2025 | 2,04 | 2,07 | 1,97 | 2,06 | -0,34% | - |
| 24.02.2025 | 1,88 | 2,07 | 1,87 | 2,07 | 9,23% | - |
| 21.02.2025 | 1,95 | 1,98 | 1,83 | 1,90 | -3,46% | - |
| 20.02.2025 | 1,97 | 1,99 | 1,93 | 1,96 | 0,15% | 25.800,00 |
| 19.02.2025 | 1,96 | 1,97 | 1,94 | 1,96 | 1,03% | 6.400,00 |
| 18.02.2025 | 1,98 | 2,02 | 1,93 | 1,94 | -2,27% | 46.820,00 |
| 17.02.2025 | 1,95 | 2,05 | 1,95 | 1,99 | 1,12% | - |
| 14.02.2025 | 1,90 | 2,00 | 1,90 | 1,96 | -1,60% | - |
| 13.02.2025 | 1,89 | 2,03 | 1,89 | 2,00 | 5,56% | - |
| 12.02.2025 | 1,82 | 1,98 | 1,81 | 1,89 | 3,68% | - |
| 11.02.2025 | 1,74 | 1,88 | 1,70 | 1,82 | 6,92% | 12.156,00 |
| 10.02.2025 | 1,77 | 1,77 | 1,69 | 1,71 | 0,71% | - |
| 07.02.2025 | 1,76 | 1,77 | 1,65 | 1,69 | -1,74% | 3.828,00 |
| 06.02.2025 | 1,76 | 1,80 | 1,72 | 1,72 | -0,12% | - |
| 05.02.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -1,03% | - |
| 04.02.2025 | 1,65 | 1,83 | 1,57 | 1,74 | -1,25% | - |
| 03.02.2025 | 1,72 | 1,77 | 1,55 | 1,77 | 4,75% | - |
| 31.01.2025 | 1,79 | 1,80 | 1,67 | 1,69 | -4,96% | - |
| 30.01.2025 | 1,90 | 1,90 | 1,68 | 1,77 | -6,44% | - |
| 29.01.2025 | 1,84 | 1,93 | 1,82 | 1,90 | 5,28% | 82.800,00 |
| 28.01.2025 | 1,86 | 1,94 | 1,73 | 1,80 | -3,90% | - |
| 27.01.2025 | 1,88 | 1,96 | 1,87 | 1,87 | -3,70% | - |
| 24.01.2025 | 1,95 | 1,95 | 1,81 | 1,95 | 3,18% | - |
| 23.01.2025 | 1,76 | 1,89 | 1,76 | 1,89 | 1,07% | - |
| 22.01.2025 | 1,85 | 1,87 | 1,75 | 1,87 | 2,75% | - |