1,515€
5,94%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 1,52 | 1,54 | 1,44 | 1,52 | 6,29% | - |
| 04.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 02.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 01.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 30.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | - |
| 27.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -6,58% | - |
| 26.06.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 3,40% | - |
| 25.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 24.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 23.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -7,28% | - |
| 20.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 19.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 25,20% | - |
| 17.06.2025 | 1,47 | 1,47 | 1,23 | 1,23 | -0,81% | - |
| 16.06.2025 | 1,45 | 1,45 | 1,24 | 1,24 | -18,42% | - |
| 13.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 12.06.2025 | 1,36 | 1,54 | 1,36 | 1,50 | 5,63% | 66,00 |
| 11.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 10.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,05% | 450,00 |
| 09.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 06.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,37% | - |
| 05.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 23,62% | - |
| 04.06.2025 | 1,57 | 1,57 | 1,27 | 1,27 | 0,00% | - |
| 03.06.2025 | 1,56 | 1,56 | 1,27 | 1,27 | -27,84% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 12,82% | 300,00 |
| 30.05.2025 | 1,76 | 1,76 | 1,56 | 1,56 | -15,22% | - |
| 29.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 23,49% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,49 | 1,49 | -21,16% | - |
| 27.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 26.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 18,87% | - |
| 23.05.2025 | 1,89 | 1,89 | 1,59 | 1,59 | 0,00% | - |
| 22.05.2025 | 1,89 | 1,89 | 1,59 | 1,59 | 0,00% | - |
| 21.05.2025 | 1,91 | 1,91 | 1,59 | 1,59 | 0,00% | - |
| 20.05.2025 | 1,89 | 1,89 | 1,59 | 1,59 | 0,00% | - |
| 19.05.2025 | 1,90 | 1,90 | 1,59 | 1,59 | 1,27% | - |
| 16.05.2025 | 1,89 | 1,89 | 1,57 | 1,57 | -0,63% | - |
| 15.05.2025 | 1,85 | 1,85 | 1,58 | 1,58 | 1,94% | - |
| 14.05.2025 | 1,88 | 1,88 | 1,55 | 1,55 | -1,27% | - |
| 13.05.2025 | 1,71 | 1,71 | 1,57 | 1,57 | 11,35% | - |
| 12.05.2025 | 1,67 | 1,67 | 1,41 | 1,41 | 3,68% | - |
| 09.05.2025 | 1,57 | 1,57 | 1,36 | 1,36 | 7,94% | - |
| 08.05.2025 | 1,57 | 1,57 | 1,26 | 1,26 | -23,64% | - |
| 07.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,03% | - |
| 05.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 19,35% | - |
| 02.05.2025 | 1,84 | 1,84 | 1,55 | 1,55 | -15,76% | - |
| 30.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 19,48% | - |
| 29.04.2025 | 1,76 | 1,76 | 1,54 | 1,54 | -18,09% | - |
| 28.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 18,99% | - |
| 25.04.2025 | 1,85 | 1,85 | 1,58 | 1,58 | 1,94% | - |
| 24.04.2025 | 1,86 | 1,86 | 1,55 | 1,55 | -5,49% | - |
| 23.04.2025 | 1,92 | 1,92 | 1,64 | 1,64 | 2,50% | - |
| 22.04.2025 | 1,90 | 1,90 | 1,60 | 1,60 | 0,00% | - |
| 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% | - |