1,570€
3,97%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 1,80 | 1,86 | 1,74 | 1,74 | -1,69% | - |
| 08.09.2025 | 1,87 | 1,88 | 1,77 | 1,77 | -2,75% | - |
| 05.09.2025 | 1,83 | 1,91 | 1,82 | 1,82 | 4,00% | - |
| 04.09.2025 | 1,84 | 1,87 | 1,75 | 1,75 | 1,16% | - |
| 03.09.2025 | 1,88 | 1,89 | 1,73 | 1,73 | -3,89% | - |
| 02.09.2025 | 1,87 | 1,89 | 1,80 | 1,80 | 1,69% | - |
| 01.09.2025 | 1,90 | 1,90 | 1,77 | 1,77 | -1,67% | - |
| 29.08.2025 | 1,89 | 1,91 | 1,80 | 1,80 | 0,00% | - |
| 28.08.2025 | 1,91 | 1,96 | 1,80 | 1,80 | -0,55% | - |
| 27.08.2025 | 1,89 | 1,92 | 1,81 | 1,81 | -4,74% | - |
| 26.08.2025 | 1,90 | 1,92 | 1,88 | 1,90 | -0,78% | - |
| 25.08.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 1,59% | - |
| 22.08.2025 | 1,90 | 1,94 | 1,84 | 1,89 | -1,31% | - |
| 21.08.2025 | 1,86 | 1,95 | 1,82 | 1,91 | 2,69% | - |
| 20.08.2025 | 1,85 | 1,95 | 1,81 | 1,86 | 0,27% | - |
| 19.08.2025 | 1,82 | 1,88 | 1,81 | 1,86 | 1,64% | 11.500,00 |
| 18.08.2025 | 1,80 | 1,84 | 1,75 | 1,83 | 0,55% | - |
| 15.08.2025 | 1,78 | 1,83 | 1,77 | 1,82 | 1,40% | - |
| 14.08.2025 | 1,77 | 1,87 | 1,73 | 1,79 | 1,13% | - |
| 13.08.2025 | 1,79 | 1,85 | 1,77 | 1,77 | -0,84% | - |
| 12.08.2025 | 1,78 | 1,81 | 1,78 | 1,79 | 0,28% | - |
| 11.08.2025 | 1,78 | 1,82 | 1,77 | 1,78 | 0,28% | - |
| 08.08.2025 | 1,78 | 1,82 | 1,76 | 1,78 | -0,28% | - |
| 07.08.2025 | 1,78 | 1,80 | 1,78 | 1,78 | 0,00% | - |
| 06.08.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 0,28% | 1.716,00 |
| 05.08.2025 | 1,76 | 1,81 | 1,74 | 1,78 | 0,00% | 14.637,00 |
| 04.08.2025 | 1,73 | 1,86 | 1,67 | 1,78 | 2,31% | - |
| 01.08.2025 | 1,78 | 1,78 | 1,69 | 1,74 | -3,07% | - |
| 31.07.2025 | 1,74 | 1,85 | 1,69 | 1,79 | 3,47% | - |
| 30.07.2025 | 1,66 | 1,75 | 1,65 | 1,73 | 0,00% | 41.000,00 |
| 29.07.2025 | 1,72 | 1,74 | 1,66 | 1,73 | 2,67% | - |
| 28.07.2025 | 1,61 | 1,72 | 1,58 | 1,69 | 5,64% | - |
| 25.07.2025 | 1,50 | 1,63 | 1,49 | 1,60 | 6,33% | - |
| 24.07.2025 | 1,53 | 1,54 | 1,48 | 1,50 | -1,64% | - |
| 23.07.2025 | 1,50 | 1,56 | 1,50 | 1,53 | 3,74% | - |
| 22.07.2025 | 1,44 | 1,51 | 1,44 | 1,47 | 2,08% | 80.000,00 |
| 21.07.2025 | 1,53 | 1,54 | 1,44 | 1,44 | -6,19% | - |
| 18.07.2025 | 1,54 | 1,54 | 1,50 | 1,54 | -0,32% | - |
| 17.07.2025 | 1,47 | 1,63 | 1,45 | 1,54 | 4,76% | 83.020,00 |
| 16.07.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -0,68% | - |
| 15.07.2025 | 1,44 | 1,53 | 1,43 | 1,48 | 3,50% | - |
| 14.07.2025 | 1,43 | 1,45 | 1,40 | 1,43 | -0,69% | - |
| 11.07.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 10.07.2025 | 1,45 | 1,46 | 1,38 | 1,42 | -2,07% | - |
| 09.07.2025 | 1,43 | 1,47 | 1,40 | 1,45 | 1,75% | 4.914,00 |
| 08.07.2025 | 1,53 | 1,55 | 1,41 | 1,43 | -6,86% | 152.500,00 |
| 07.07.2025 | 1,51 | 1,54 | 1,48 | 1,53 | 1,66% | - |
| 04.07.2025 | 1,50 | 1,56 | 1,48 | 1,51 | 0,00% | - |
| 03.07.2025 | 1,51 | 1,56 | 1,49 | 1,51 | 0,00% | - |
| 02.07.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | 6.750,00 |