1,990€
25,95%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,89 | 1,89 | 1,60 | 1,60 | 1,27% | - |
| 16.04.2025 | 1,86 | 1,86 | 1,58 | 1,58 | 0,64% | - |
| 15.04.2025 | 1,87 | 1,87 | 1,57 | 1,57 | 0,64% | - |
| 14.04.2025 | 1,89 | 1,89 | 1,56 | 1,56 | -1,27% | - |
| 11.04.2025 | 1,83 | 1,83 | 1,58 | 1,58 | 4,64% | - |
| 10.04.2025 | 1,78 | 1,78 | 1,51 | 1,51 | 1,34% | - |
| 09.04.2025 | 1,72 | 1,72 | 1,49 | 1,49 | 5,67% | - |
| 08.04.2025 | 1,71 | 1,71 | 1,41 | 1,41 | 1,44% | - |
| 07.04.2025 | 1,66 | 1,66 | 1,39 | 1,39 | -1,07% | - |
| 04.04.2025 | 1,61 | 1,61 | 1,41 | 1,41 | -5,39% | - |
| 03.04.2025 | 1,80 | 1,80 | 1,49 | 1,49 | -1,33% | - |
| 02.04.2025 | 1,74 | 1,74 | 1,51 | 1,51 | 4,51% | - |
| 01.04.2025 | 1,66 | 1,66 | 1,44 | 1,44 | -10,00% | - |
| 31.03.2025 | 1,65 | 1,65 | 1,60 | 1,60 | 18,08% | - |
| 28.03.2025 | 1,51 | 1,51 | 1,36 | 1,36 | -17,13% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,57% | - |
| 26.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 21,11% | - |
| 25.03.2025 | 1,72 | 1,72 | 1,45 | 1,45 | -17,90% | - |
| 24.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 25,27% | - |
| 21.03.2025 | 1,68 | 1,68 | 1,41 | 1,41 | 0,00% | - |
| 20.03.2025 | 1,68 | 1,68 | 1,41 | 1,41 | -7,26% | - |
| 19.03.2025 | 1,84 | 1,84 | 1,52 | 1,52 | -5,02% | - |
| 18.03.2025 | 1,94 | 1,94 | 1,60 | 1,60 | -14,71% | - |
| 17.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 23,43% | - |
| 14.03.2025 | 1,88 | 1,88 | 1,52 | 1,52 | -3,81% | - |
| 13.03.2025 | 1,95 | 1,95 | 1,58 | 1,58 | -4,26% | - |
| 12.03.2025 | 1,93 | 1,93 | 1,65 | 1,65 | 0,92% | - |
| 11.03.2025 | 2,02 | 2,02 | 1,63 | 1,63 | -4,68% | - |
| 10.03.2025 | 2,00 | 2,00 | 1,71 | 1,71 | 0,59% | - |
| 07.03.2025 | 2,10 | 2,10 | 1,70 | 1,70 | -5,56% | - |
| 06.03.2025 | 2,02 | 2,02 | 1,80 | 1,80 | 8,43% | - |
| 05.03.2025 | 1,92 | 1,98 | 1,66 | 1,66 | -14,21% | - |
| 04.03.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 20,94% | - |
| 03.03.2025 | 1,89 | 1,89 | 1,60 | 1,60 | 1,59% | - |
| 28.02.2025 | 1,92 | 1,92 | 1,58 | 1,58 | -0,63% | - |
| 27.02.2025 | 1,98 | 1,98 | 1,59 | 1,59 | -5,37% | - |
| 26.02.2025 | 2,00 | 2,00 | 1,68 | 1,68 | 0,60% | - |
| 25.02.2025 | 2,00 | 2,00 | 1,67 | 1,67 | -1,48% | - |
| 24.02.2025 | 1,81 | 1,82 | 1,69 | 1,69 | -11,29% | - |
| 21.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 20.02.2025 | 1,92 | 1,93 | 1,60 | 1,90 | 18,75% | 700,00 |
| 19.02.2025 | 1,89 | 1,89 | 1,60 | 1,60 | -0,31% | - |
| 18.02.2025 | 1,91 | 1,91 | 1,61 | 1,61 | 0,00% | - |
| 17.02.2025 | 2,00 | 2,00 | 1,61 | 1,61 | -16,19% | - |
| 14.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 13.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 30,74% | - |
| 12.02.2025 | 1,77 | 1,77 | 1,48 | 1,48 | 7,25% | - |
| 11.02.2025 | 1,65 | 1,65 | 1,38 | 1,38 | -16,62% | - |
| 10.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 19,93% | - |
| 07.02.2025 | 1,68 | 1,68 | 1,38 | 1,38 | -16,62% | 750,00 |
| 06.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 19,93% | - |
| 05.02.2025 | 1,68 | 1,68 | 1,38 | 1,38 | 0,00% | - |
| 04.02.2025 | 1,57 | 1,57 | 1,38 | 1,38 | 0,00% | - |
| 03.02.2025 | 1,55 | 1,55 | 1,38 | 1,38 | 0,36% | - |
| 31.01.2025 | 1,71 | 1,71 | 1,38 | 1,38 | -20,98% | - |
| 30.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 15,61% | - |
| 29.01.2025 | 1,88 | 1,88 | 1,51 | 1,51 | -3,22% | - |
| 28.01.2025 | 1,87 | 1,87 | 1,56 | 1,56 | -16,62% | - |
| 27.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,84% | - |
| 24.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 8,57% | 1.500,00 |
| 23.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 22.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 21.01.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 2,10% | - |
| 20.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 25,56% | - |
| 16.01.2025 | 1,55 | 1,55 | 1,33 | 1,33 | -18,40% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 14.01.2025 | 1,63 | 1,63 | 1,36 | 1,55 | -5,49% | - |
| 13.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | - |
| 10.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,19% | - |
| 09.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,63% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 07.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 06.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,21% | - |
| 03.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,85% | - |
| 02.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,84% | - |
| 30.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 750,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | 441,00 |
| 23.12.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -2,47% | 250,00 |
| 20.12.2024 | 1,70 | 1,70 | 1,62 | 1,62 | 6,58% | 1.000,00 |
| 19.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 18.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 17.12.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,00% | 600,00 |
| 16.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 13.12.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | 1.000,00 |
| 12.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 11.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 10.12.2024 | 1,61 | 1,61 | 1,56 | 1,56 | 0,00% | - |
| 09.12.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -3,11% | - |
| 06.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 05.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 04.12.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 03.12.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -5,74% | - |
| 02.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 29.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 27.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 26.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 25.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 19,66% | - |
| 22.11.2024 | 1,72 | 1,72 | 1,45 | 1,45 | -17,85% | - |