1,630€
1,87%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,61 | 1,80 | 1,58 | 1,63 | 1,24% | - |
| 09.01.2025 | 1,68 | 1,68 | 1,60 | 1,61 | -5,85% | - |
| 08.01.2025 | 1,68 | 1,73 | 1,60 | 1,71 | -2,29% | - |
| 07.01.2025 | 1,68 | 1,75 | 1,66 | 1,75 | 0,00% | 12.250,00 |
| 06.01.2025 | 1,67 | 1,75 | 1,66 | 1,75 | -1,13% | - |
| 03.01.2025 | 1,60 | 1,77 | 1,60 | 1,77 | 10,63% | - |
| 02.01.2025 | 1,67 | 1,87 | 1,60 | 1,60 | -1,72% | 3.950,00 |
| 30.12.2024 | 1,60 | 1,64 | 1,54 | 1,63 | 1,75% | 3.000,00 |
| 27.12.2024 | 1,64 | 1,64 | 1,56 | 1,60 | -2,44% | 15.910,00 |
| 23.12.2024 | 1,67 | 1,67 | 1,58 | 1,64 | -2,09% | 30.006,00 |
| 20.12.2024 | 1,61 | 1,72 | 1,61 | 1,68 | 4,04% | - |
| 19.12.2024 | 1,53 | 1,72 | 1,53 | 1,61 | 5,02% | - |
| 18.12.2024 | 1,57 | 1,64 | 1,53 | 1,53 | -2,36% | - |
| 17.12.2024 | 1,61 | 1,64 | 1,54 | 1,57 | -2,61% | - |
| 16.12.2024 | 1,57 | 1,67 | 1,52 | 1,61 | 5,36% | 54.000,00 |
| 13.12.2024 | 1,67 | 1,68 | 1,53 | 1,53 | -2,55% | 11.000,00 |
| 12.12.2024 | 1,71 | 1,71 | 1,57 | 1,57 | -2,48% | - |
| 11.12.2024 | 1,68 | 1,71 | 1,61 | 1,61 | 0,12% | 2.800,00 |
| 10.12.2024 | 1,68 | 1,71 | 1,61 | 1,61 | -3,13% | 6.000,00 |
| 09.12.2024 | 1,71 | 1,71 | 1,62 | 1,66 | 2,79% | - |
| 06.12.2024 | 1,71 | 1,71 | 1,60 | 1,62 | 0,44% | - |
| 05.12.2024 | 1,70 | 1,71 | 1,61 | 1,61 | 0,00% | 2.250,00 |
| 04.12.2024 | 1,68 | 1,83 | 1,59 | 1,61 | 0,50% | - |
| 03.12.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -2,91% | - |
| 02.12.2024 | 1,75 | 1,75 | 1,62 | 1,65 | -5,99% | - |
| 29.11.2024 | 1,78 | 1,78 | 1,69 | 1,75 | -0,68% | - |
| 28.11.2024 | 1,78 | 1,80 | 1,70 | 1,77 | -0,56% | - |
| 27.11.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 5,03% | - |
| 26.11.2024 | 1,72 | 1,75 | 1,67 | 1,69 | 1,50% | - |
| 25.11.2024 | 1,85 | 1,85 | 1,67 | 1,67 | -9,90% | - |
| 22.11.2024 | 1,76 | 1,85 | 1,73 | 1,85 | 4,70% | - |
| 21.11.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 1,44% | - |
| 20.11.2024 | 1,92 | 1,92 | 1,70 | 1,74 | -4,03% | 12.900,00 |
| 19.11.2024 | 1,94 | 1,94 | 1,81 | 1,81 | -6,30% | - |
| 18.11.2024 | 1,99 | 1,99 | 1,86 | 1,94 | -3,97% | 22.904,00 |
| 15.11.2024 | 1,99 | 2,02 | 1,93 | 2,02 | 0,00% | - |
| 14.11.2024 | 1,97 | 2,02 | 1,88 | 2,02 | 2,28% | - |
| 13.11.2024 | 2,00 | 2,13 | 1,93 | 1,97 | -0,66% | - |
| 12.11.2024 | 1,98 | 2,06 | 1,97 | 1,98 | 0,92% | - |
| 11.11.2024 | 2,12 | 2,12 | 1,97 | 1,97 | -7,53% | 91.368,00 |
| 08.11.2024 | 2,13 | 2,27 | 2,01 | 2,13 | 0,71% | 18.700,00 |
| 07.11.2024 | 2,13 | 2,13 | 2,04 | 2,11 | 0,09% | 78.000,00 |
| 06.11.2024 | 2,13 | 2,14 | 2,10 | 2,11 | -0,24% | 39.000,00 |
| 05.11.2024 | 2,12 | 2,13 | 2,06 | 2,11 | 3,22% | - |
| 04.11.2024 | 2,10 | 2,13 | 2,05 | 2,05 | -2,99% | - |
| 01.11.2024 | 2,31 | 2,36 | 2,06 | 2,11 | -10,40% | - |
| 31.10.2024 | 2,27 | 2,36 | 2,23 | 2,36 | 3,52% | 8.100,00 |
| 30.10.2024 | 2,25 | 2,29 | 2,23 | 2,28 | -0,44% | - |
| 29.10.2024 | 2,33 | 2,34 | 2,24 | 2,29 | -2,97% | - |
| 28.10.2024 | 2,34 | 2,40 | 2,29 | 2,36 | -1,26% | 9.200,00 |
| 25.10.2024 | 2,37 | 2,40 | 2,35 | 2,39 | -0,42% | - |
| 24.10.2024 | 2,36 | 2,45 | 2,32 | 2,40 | -0,42% | - |
| 23.10.2024 | 2,31 | 2,44 | 2,31 | 2,41 | 3,22% | - |
| 22.10.2024 | 2,26 | 2,36 | 2,26 | 2,33 | 3,33% | - |
| 21.10.2024 | 2,28 | 2,37 | 2,08 | 2,26 | 0,00% | - |
| 18.10.2024 | 2,33 | 2,33 | 2,20 | 2,26 | -3,01% | - |
| 17.10.2024 | 2,36 | 2,36 | 2,25 | 2,33 | -1,27% | - |
| 16.10.2024 | 2,35 | 2,37 | 2,25 | 2,36 | 0,43% | - |
| 15.10.2024 | 2,39 | 2,43 | 2,28 | 2,35 | -3,89% | - |
| 14.10.2024 | 2,38 | 2,45 | 2,38 | 2,44 | 0,00% | - |
| 11.10.2024 | 2,44 | 2,45 | 2,38 | 2,44 | 0,00% | - |
| 10.10.2024 | 2,43 | 2,45 | 2,38 | 2,44 | 0,00% | - |
| 09.10.2024 | 2,42 | 2,45 | 2,38 | 2,44 | 0,83% | - |
| 08.10.2024 | 2,39 | 2,51 | 2,33 | 2,42 | 1,26% | - |
| 07.10.2024 | 2,39 | 2,47 | 2,39 | 2,39 | -3,63% | - |
| 04.10.2024 | 2,49 | 2,53 | 2,39 | 2,48 | 0,00% | - |
| 03.10.2024 | 2,46 | 2,49 | 2,44 | 2,48 | 1,02% | - |
| 02.10.2024 | 2,46 | 2,51 | 2,44 | 2,46 | -0,20% | - |
| 01.10.2024 | 2,47 | 2,51 | 2,43 | 2,46 | 0,00% | - |
| 30.09.2024 | 2,33 | 2,46 | 2,24 | 2,46 | 5,58% | 18.000,00 |
| 27.09.2024 | 2,33 | 2,33 | 2,28 | 2,33 | 0,00% | - |
| 26.09.2024 | 2,28 | 2,40 | 2,18 | 2,33 | 5,67% | - |
| 25.09.2024 | 2,28 | 2,29 | 2,21 | 2,21 | 0,00% | - |
| 24.09.2024 | 2,29 | 2,29 | 2,21 | 2,21 | -0,45% | - |
| 23.09.2024 | 2,29 | 2,29 | 2,21 | 2,22 | 0,00% | - |
| 20.09.2024 | 2,30 | 2,36 | 2,21 | 2,22 | -1,12% | - |
| 19.09.2024 | 2,27 | 2,31 | 2,18 | 2,24 | 2,28% | - |
| 18.09.2024 | 2,27 | 2,34 | 2,17 | 2,19 | 0,00% | - |
| 17.09.2024 | 2,31 | 2,32 | 2,19 | 2,19 | -3,74% | - |
| 16.09.2024 | 2,30 | 2,32 | 2,23 | 2,28 | 1,79% | - |
| 13.09.2024 | 2,26 | 2,30 | 2,20 | 2,24 | 3,47% | - |
| 12.09.2024 | 2,31 | 2,31 | 2,16 | 2,16 | -4,00% | - |
| 11.09.2024 | 2,28 | 2,31 | 2,21 | 2,25 | 1,58% | - |
| 10.09.2024 | 2,31 | 2,31 | 2,21 | 2,22 | -2,21% | - |
| 09.09.2024 | 2,30 | 2,33 | 2,25 | 2,27 | 1,34% | - |
| 06.09.2024 | 2,34 | 2,35 | 2,24 | 2,24 | -4,08% | - |
| 05.09.2024 | 2,32 | 2,35 | 2,30 | 2,33 | 1,08% | - |
| 04.09.2024 | 2,29 | 2,34 | 2,25 | 2,31 | 3,13% | - |
| 03.09.2024 | 2,29 | 2,33 | 2,24 | 2,24 | 0,00% | - |
| 02.09.2024 | 2,32 | 2,34 | 2,24 | 2,24 | -6,68% | - |
| 30.08.2024 | 2,39 | 2,40 | 2,33 | 2,40 | 4,59% | - |
| 29.08.2024 | 2,40 | 2,40 | 2,29 | 2,29 | -5,18% | - |
| 28.08.2024 | 2,35 | 2,42 | 2,29 | 2,42 | 3,65% | - |
| 27.08.2024 | 2,35 | 2,37 | 2,29 | 2,33 | 0,00% | - |
| 26.08.2024 | 2,34 | 2,35 | 2,31 | 2,33 | 1,53% | 2.120,00 |
| 23.08.2024 | 2,33 | 2,34 | 2,30 | 2,30 | 0,44% | - |
| 22.08.2024 | 2,34 | 2,35 | 2,29 | 2,29 | -1,08% | - |
| 21.08.2024 | 2,34 | 2,34 | 2,31 | 2,31 | 0,22% | - |
| 20.08.2024 | 2,34 | 2,34 | 2,31 | 2,31 | -0,22% | - |
| 19.08.2024 | 2,34 | 2,34 | 2,31 | 2,31 | 0,00% | - |