1,450€
33,03%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 28,44% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,09 | 1,09 | -19,85% | - |
| 10.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 09.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 24,07% | - |
| 08.12.2025 | 1,34 | 1,34 | 1,08 | 1,08 | -2,70% | - |
| 05.12.2025 | 1,38 | 1,38 | 1,11 | 1,11 | -18,38% | - |
| 04.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 02.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 01.12.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -5,00% | - |
| 28.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 27.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 27,43% | - |
| 26.11.2025 | 1,40 | 1,40 | 1,13 | 1,13 | -20,98% | - |
| 25.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 24.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 21.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 21,77% | - |
| 20.11.2025 | 1,51 | 1,51 | 1,24 | 1,24 | 2,48% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,21 | 1,21 | -22,44% | - |
| 18.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 19,08% | - |
| 17.11.2025 | 1,58 | 1,58 | 1,31 | 1,31 | 3,15% | - |
| 14.11.2025 | 1,55 | 1,55 | 1,27 | 1,27 | 1,60% | - |
| 13.11.2025 | 1,56 | 1,56 | 1,25 | 1,25 | 0,00% | - |
| 12.11.2025 | 1,53 | 1,53 | 1,25 | 1,25 | -23,78% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 22,39% | - |
| 10.11.2025 | 1,51 | 1,51 | 1,34 | 1,34 | 10,74% | - |
| 07.11.2025 | 1,47 | 1,47 | 1,21 | 1,21 | -23,42% | - |
| 06.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -11,24% | - |
| 05.11.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,56% | 1.900,00 |
| 04.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 03.11.2025 | 1,84 | 1,84 | 1,79 | 1,79 | 0,00% | - |
| 31.10.2025 | 1,84 | 1,84 | 1,79 | 1,79 | 0,00% | - |
| 30.10.2025 | 1,92 | 1,92 | 1,79 | 1,79 | 11,18% | - |
| 29.10.2025 | 1,81 | 1,81 | 1,61 | 1,61 | -14,81% | - |
| 28.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 18,87% | - |
| 27.10.2025 | 1,93 | 1,93 | 1,59 | 1,59 | -0,62% | - |
| 24.10.2025 | 1,90 | 1,90 | 1,60 | 1,60 | -1,23% | - |
| 23.10.2025 | 1,55 | 2,28 | 1,55 | 1,62 | 4,52% | 774,00 |
| 22.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 24,00% | - |
| 21.10.2025 | 1,56 | 1,56 | 1,25 | 1,25 | -0,79% | - |
| 20.10.2025 | 1,57 | 1,57 | 1,26 | 1,26 | -22,70% | - |
| 17.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 27,34% | - |
| 16.10.2025 | 1,57 | 1,57 | 1,28 | 1,28 | -21,95% | - |
| 15.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 22,39% | - |
| 14.10.2025 | 1,60 | 1,60 | 1,34 | 1,34 | 3,08% | - |
| 13.10.2025 | 1,61 | 1,61 | 1,30 | 1,30 | -21,21% | - |
| 10.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 25,00% | - |
| 09.10.2025 | 1,62 | 1,62 | 1,32 | 1,32 | -19,51% | - |
| 08.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 23,31% | - |
| 07.10.2025 | 1,64 | 1,64 | 1,33 | 1,33 | -0,75% | - |
| 06.10.2025 | 1,65 | 1,65 | 1,34 | 1,34 | 0,00% | - |
| 03.10.2025 | 1,66 | 1,66 | 1,34 | 1,34 | -18,29% | - |
| 02.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 23,31% | - |
| 01.10.2025 | 1,65 | 1,65 | 1,33 | 1,33 | -23,56% | - |
| 30.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 20,83% | - |
| 29.09.2025 | 1,69 | 1,69 | 1,44 | 1,44 | 4,35% | - |
| 26.09.2025 | 1,67 | 1,67 | 1,38 | 1,38 | -21,14% | - |
| 25.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 24.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 20,41% | - |
| 23.09.2025 | 1,81 | 1,81 | 1,47 | 1,47 | 0,00% | - |
| 22.09.2025 | 1,76 | 1,76 | 1,47 | 1,47 | 0,68% | - |
| 19.09.2025 | 1,76 | 1,76 | 1,46 | 1,46 | 0,69% | - |
| 18.09.2025 | 1,75 | 1,75 | 1,45 | 1,45 | -15,20% | - |
| 17.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 21,28% | - |
| 16.09.2025 | 1,74 | 1,74 | 1,41 | 1,41 | -1,40% | - |
| 15.09.2025 | 1,72 | 1,72 | 1,43 | 1,43 | 1,42% | - |
| 12.09.2025 | 1,73 | 1,73 | 1,41 | 1,41 | -19,43% | - |
| 10.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 09.09.2025 | 1,78 | 1,89 | 1,70 | 1,81 | 3,43% | - |
| 05.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 20,69% | - |
| 04.09.2025 | 1,74 | 1,74 | 1,45 | 1,45 | -19,44% | - |
| 03.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,76% | - |
| 02.09.2025 | 1,77 | 1,91 | 1,77 | 1,91 | 29,93% | 500,00 |
| 01.09.2025 | 1,81 | 1,81 | 1,47 | 1,47 | -2,00% | - |
| 29.08.2025 | 1,80 | 1,80 | 1,50 | 1,50 | 0,00% | - |
| 28.08.2025 | 1,82 | 1,82 | 1,50 | 1,50 | -0,66% | - |
| 27.08.2025 | 1,81 | 1,81 | 1,51 | 1,51 | 0,00% | - |
| 26.08.2025 | 1,81 | 1,81 | 1,51 | 1,51 | 0,00% | - |
| 25.08.2025 | 1,78 | 1,78 | 1,51 | 1,51 | 2,03% | - |
| 22.08.2025 | 1,80 | 1,80 | 1,48 | 1,48 | -22,11% | - |
| 21.08.2025 | 1,77 | 1,90 | 1,77 | 1,90 | -4,04% | 1.000,00 |
| 20.08.2025 | 1,73 | 1,98 | 1,73 | 1,98 | 38,46% | 1.000,00 |
| 19.08.2025 | 1,74 | 1,74 | 1,43 | 1,43 | -0,69% | - |
| 18.08.2025 | 1,73 | 1,73 | 1,44 | 1,44 | 0,70% | - |
| 15.08.2025 | 1,71 | 1,71 | 1,43 | 1,43 | 1,42% | - |
| 14.08.2025 | 1,69 | 1,69 | 1,41 | 1,41 | -18,97% | - |
| 13.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 12.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 11.08.2025 | 1,72 | 1,72 | 1,42 | 1,72 | 0,00% | - |
| 08.08.2025 | 1,72 | 1,72 | 1,41 | 1,72 | 0,00% | - |
| 07.08.2025 | 1,73 | 1,77 | 1,42 | 1,72 | -18,87% | 1.700,00 |
| 06.08.2025 | 1,72 | 2,12 | 1,72 | 2,12 | 50,35% | 40,00 |
| 05.08.2025 | 1,72 | 1,72 | 1,41 | 1,41 | 0,00% | - |
| 04.08.2025 | 1,66 | 1,66 | 1,41 | 1,41 | -15,06% | - |
| 01.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 22,06% | - |
| 31.07.2025 | 1,64 | 1,64 | 1,36 | 1,36 | 2,26% | - |
| 30.07.2025 | 1,63 | 1,63 | 1,33 | 1,33 | -20,36% | - |
| 29.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 26,52% | - |
| 28.07.2025 | 1,55 | 1,55 | 1,32 | 1,32 | 5,60% | - |
| 25.07.2025 | 1,43 | 1,53 | 1,25 | 1,25 | -14,97% | - |
| 24.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |