1,520€
0,66%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,58 | 1,59 | 1,52 | 1,52 | 0,66% | 2.997,00 |
| 12.06.2025 | 1,43 | 1,55 | 1,43 | 1,51 | 11,03% | 23.284,00 |
| 11.06.2025 | 1,44 | 1,44 | 1,34 | 1,36 | -5,56% | 191.010,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -2,70% | 41.707,00 |
| 09.06.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,68% | 13.640,00 |
| 06.06.2025 | 1,50 | 1,54 | 1,43 | 1,47 | -1,34% | 27.092,00 |
| 05.06.2025 | 1,56 | 1,56 | 1,43 | 1,49 | -3,25% | 30.339,00 |
| 04.06.2025 | 1,55 | 1,62 | 1,54 | 1,54 | -2,53% | 22.626,00 |
| 03.06.2025 | 1,60 | 1,60 | 1,54 | 1,58 | 1,28% | 3.148,00 |
| 02.06.2025 | 1,76 | 1,76 | 1,55 | 1,56 | -7,14% | 71.669,00 |
| 30.05.2025 | 1,75 | 1,75 | 1,59 | 1,68 | -5,62% | 36.303,00 |
| 29.05.2025 | 1,85 | 1,88 | 1,77 | 1,78 | -2,73% | 10.296,00 |
| 28.05.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -3,68% | 8.588,00 |
| 27.05.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -2,56% | 11.315,00 |
| 26.05.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 0,00% | 312,00 |
| 23.05.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,00% | 30,00 |
| 22.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 21.05.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -0,51% | 1.100,00 |
| 20.05.2025 | 1,95 | 1,95 | 1,91 | 1,95 | -1,02% | 3.304,00 |
| 19.05.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,00% | 2.923,00 |
| 16.05.2025 | 1,99 | 2,00 | 1,94 | 1,97 | 0,00% | 3.500,00 |
| 15.05.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 1,55% | 1.500,00 |
| 14.05.2025 | 1,94 | 1,99 | 1,94 | 1,94 | -1,52% | 4.643,00 |
| 13.05.2025 | 1,84 | 2,00 | 1,84 | 1,97 | 8,24% | 19.428,00 |
| 12.05.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 4,00% | 2.000,00 |
| 09.05.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 4,79% | 11.236,00 |
| 08.05.2025 | 1,61 | 1,67 | 1,60 | 1,67 | 1,83% | 1.100,00 |
| 07.05.2025 | 1,68 | 1,68 | 1,52 | 1,64 | 1,23% | 101.319,00 |
| 06.05.2025 | 1,72 | 1,72 | 1,60 | 1,62 | -2,99% | 9.664,00 |
| 05.05.2025 | 1,87 | 1,88 | 1,66 | 1,67 | -10,22% | 36.326,00 |
| 02.05.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 3,33% | 1.511,00 |
| 30.04.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -1,64% | 3.075,00 |
| 29.04.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | 5.808,00 |
| 28.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | 98,00 |
| 25.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 24.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 23.04.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 2,54% | 868,00 |
| 22.04.2025 | 1,99 | 2,02 | 1,97 | 1,97 | -1,50% | 69.278,00 |
| 17.04.2025 | 2,04 | 2,04 | 1,96 | 2,00 | -0,99% | 13.284,00 |
| 16.04.2025 | 1,90 | 2,02 | 1,90 | 2,02 | 2,54% | 8.464,00 |
| 15.04.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 1,03% | 45,00 |
| 14.04.2025 | 2,04 | 2,04 | 1,95 | 1,95 | 0,00% | 5.573,00 |
| 11.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 10.04.2025 | 1,89 | 1,95 | 1,89 | 1,90 | 4,97% | 13.103,00 |
| 09.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 08.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | 3.160,00 |
| 07.04.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -1,93% | 1.425,00 |
| 04.04.2025 | 1,77 | 1,82 | 1,76 | 1,82 | -1,09% | 5.663,00 |
| 03.04.2025 | 1,80 | 1,84 | 1,80 | 1,84 | -1,61% | 2.052,00 |
| 02.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,04% | - |
| 01.04.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 6,47% | 3.500,00 |
| 31.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,62% | - |
| 28.03.2025 | 1,50 | 1,63 | 1,50 | 1,63 | 8,33% | 13.966,00 |
| 27.03.2025 | 1,67 | 1,67 | 1,50 | 1,50 | -12,79% | 6.228,00 |
| 26.03.2025 | 1,84 | 1,84 | 1,68 | 1,72 | -7,03% | 19.032,00 |
| 25.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,49% | - |
| 24.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,98% | - |
| 21.03.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 5,04% | 1.202,00 |
| 20.03.2025 | 1,78 | 1,90 | 1,69 | 1,69 | -5,34% | 26.599,00 |
| 19.03.2025 | 1,92 | 1,92 | 1,78 | 1,78 | -7,05% | 4.900,00 |
| 18.03.2025 | 1,94 | 1,94 | 1,90 | 1,92 | -5,67% | 55.136,00 |
| 17.03.2025 | 1,93 | 2,03 | 1,84 | 2,03 | 4,91% | 16.925,00 |
| 14.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,53% | - |
| 13.03.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -4,61% | 450,00 |
| 12.03.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,00% | 5.133,00 |
| 11.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 10.03.2025 | 2,05 | 2,10 | 1,95 | 2,10 | -3,23% | 18.304,00 |
| 07.03.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -3,56% | 2.682,00 |
| 06.03.2025 | 2,03 | 2,25 | 2,03 | 2,25 | 6,64% | 3.000,00 |
| 05.03.2025 | 2,01 | 2,11 | 2,01 | 2,11 | 6,84% | 8.364,00 |
| 04.03.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -0,50% | 150,00 |
| 03.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 28.02.2025 | 2,01 | 2,01 | 1,92 | 1,96 | -0,51% | 297,00 |
| 27.02.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -4,61% | 2.500,00 |
| 26.02.2025 | 2,07 | 2,07 | 2,00 | 2,06 | -0,96% | 1.482,00 |
| 25.02.2025 | 2,00 | 2,11 | 2,00 | 2,08 | 1,96% | 5.118,00 |
| 24.02.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 7,37% | 5.346,00 |
| 21.02.2025 | 1,91 | 1,91 | 1,82 | 1,90 | -4,04% | 3.120,00 |
| 20.02.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 0,00% | 1.000,00 |
| 19.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 18.02.2025 | 1,96 | 2,03 | 1,96 | 1,97 | -0,51% | 105,00 |
| 17.02.2025 | 2,00 | 2,05 | 1,96 | 1,98 | 0,00% | 15.693,00 |
| 14.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,49% | 200,00 |
| 13.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,26% | - |
| 12.02.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 7,01% | 8.881,00 |
| 11.02.2025 | 1,65 | 1,86 | 1,65 | 1,86 | 8,80% | 3.871,00 |
| 10.02.2025 | 1,76 | 1,76 | 1,71 | 1,71 | 1,79% | 1.200,00 |
| 07.02.2025 | 1,68 | 1,68 | 1,65 | 1,68 | -3,18% | 4.873,00 |
| 06.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 30,00 |
| 05.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | - |
| 04.02.2025 | 1,57 | 1,72 | 1,57 | 1,72 | 4,56% | 12.670,00 |
| 03.02.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -1,50% | 2.000,00 |
| 31.01.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -2,62% | 5.000,00 |
| 30.01.2025 | 1,75 | 1,75 | 1,67 | 1,72 | -6,03% | 4.921,00 |
| 29.01.2025 | 1,88 | 1,88 | 1,79 | 1,83 | -5,19% | 10.045,00 |
| 28.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,04% | 100,00 |
| 27.01.2025 | 2,00 | 2,00 | 1,97 | 1,97 | 0,77% | 250,00 |
| 24.01.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 3,72% | 3.000,00 |
| 23.01.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 6,52% | 6.632,00 |
| 22.01.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 0,57% | 5.439,00 |