1,420€
-8,97%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 1,56 | 1,56 | 1,40 | 1,45 | -7,05% | - |
| 02.02.2026 | 1,60 | 1,60 | 1,56 | 1,56 | 27,87% | 395,00 |
| 30.01.2026 | 1,51 | 1,51 | 1,22 | 1,22 | -0,81% | - |
| 29.01.2026 | 1,45 | 1,45 | 1,23 | 1,23 | -19,87% | - |
| 28.01.2026 | 1,55 | 1,55 | 1,53 | 1,54 | 27,92% | - |
| 27.01.2026 | 1,47 | 1,47 | 1,20 | 1,20 | -17,81% | - |
| 26.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 23.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 22.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 25,00% | - |
| 21.01.2026 | 1,41 | 1,41 | 1,20 | 1,20 | -20,00% | - |
| 20.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 19.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 16.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 5,26% | 3.457,00 |
| 15.01.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -6,17% | 4.322,00 |
| 14.01.2026 | 1,61 | 1,66 | 1,57 | 1,62 | 1,89% | 3.486,00 |
| 13.01.2026 | 1,44 | 1,59 | 1,44 | 1,59 | 7,43% | 3.093,00 |
| 12.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 09.01.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -0,66% | 2.559,00 |
| 08.01.2026 | 1,54 | 1,54 | 1,47 | 1,51 | -3,82% | 2.023,00 |
| 07.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 2.324,00 |
| 06.01.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 0,00% | 21,00 |
| 05.01.2026 | 1,56 | 1,65 | 1,55 | 1,60 | 0,00% | 74,00 |
| 02.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | 9.952,00 |
| 30.12.2025 | 1,55 | 1,61 | 1,54 | 1,60 | -1,84% | 11.435,00 |
| 29.12.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 8,67% | 1.074,00 |
| 23.12.2025 | 1,40 | 1,52 | 1,40 | 1,50 | 5,63% | 4.719,00 |
| 22.12.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 3,65% | 1.391,00 |
| 19.12.2025 | 1,36 | 1,44 | 1,30 | 1,37 | -2,84% | 16.790,00 |
| 18.12.2025 | 1,40 | 1,46 | 1,38 | 1,41 | -1,40% | 9.364,00 |
| 17.12.2025 | 1,47 | 1,58 | 1,40 | 1,43 | -5,30% | 1.828,00 |
| 16.12.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 1,34% | 232,00 |
| 15.12.2025 | 1,41 | 1,49 | 1,40 | 1,49 | 2,76% | 2.806,00 |
| 12.12.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 1,40% | 1.385,00 |
| 11.12.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 5,15% | 2.042,00 |
| 10.12.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,23% | 2.024,00 |
| 09.12.2025 | 1,49 | 1,68 | 1,40 | 1,42 | -0,70% | 32.172,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,38 | 1,43 | -2,05% | 2.808,00 |
| 05.12.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 1,39% | 807,00 |
| 04.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 44,00 |
| 03.12.2025 | 1,37 | 1,43 | 1,37 | 1,43 | -0,69% | 6,00 |
| 02.12.2025 | 1,46 | 1,46 | 1,42 | 1,44 | 0,70% | 390,00 |
| 01.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 10,00 |
| 28.11.2025 | 1,46 | 1,46 | 1,37 | 1,41 | 4,44% | 16.340,00 |
| 27.11.2025 | 1,43 | 1,46 | 1,35 | 1,35 | -2,17% | 6.546,00 |
| 26.11.2025 | 1,38 | 1,38 | 1,34 | 1,38 | -4,17% | 8.485,00 |
| 25.11.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -6,49% | 9.699,00 |
| 24.11.2025 | 1,49 | 1,54 | 1,49 | 1,54 | -0,65% | 2.940,00 |
| 21.11.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 1,31% | 947,00 |
| 20.11.2025 | 1,55 | 1,55 | 1,49 | 1,53 | -1,29% | 2.910,00 |
| 19.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | 1.599,00 |
| 18.11.2025 | 1,72 | 1,72 | 1,55 | 1,58 | -4,82% | 3.017,00 |
| 17.11.2025 | 1,68 | 1,68 | 1,62 | 1,66 | 0,00% | 2.012,00 |
| 14.11.2025 | 1,60 | 1,70 | 1,60 | 1,66 | 0,61% | 173,00 |
| 13.11.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -1,20% | 11.066,00 |
| 12.11.2025 | 1,66 | 1,67 | 1,60 | 1,67 | 1,21% | 12.582,00 |
| 11.11.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -4,07% | 1.206,00 |
| 10.11.2025 | 1,55 | 1,72 | 1,55 | 1,72 | 14,67% | 6.822,00 |
| 07.11.2025 | 1,61 | 1,61 | 1,50 | 1,50 | -8,54% | 5.259,00 |
| 06.11.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -4,65% | 2.588,00 |
| 05.11.2025 | 1,78 | 1,78 | 1,56 | 1,72 | -6,01% | 25.820,00 |
| 04.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 03.11.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -3,68% | 2.000,00 |
| 31.10.2025 | 1,88 | 1,91 | 1,88 | 1,90 | -2,56% | 1.613,00 |
| 30.10.2025 | 2,00 | 2,00 | 1,95 | 1,95 | 1,56% | 510,00 |
| 29.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | 2.000,00 |
| 28.10.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -1,06% | 1.955,00 |
| 27.10.2025 | 2,02 | 2,02 | 1,89 | 1,89 | -4,55% | 3.761,00 |
| 24.10.2025 | 1,97 | 2,26 | 1,96 | 1,98 | 0,00% | 84.791,00 |
| 23.10.2025 | 1,55 | 1,98 | 1,53 | 1,98 | 22,22% | 60.348,00 |
| 22.10.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -3,57% | 4.532,00 |
| 21.10.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 1,20% | 7.560,00 |
| 20.10.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | 105,00 |
| 17.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | 80,00 |
| 16.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | 1.000,00 |
| 15.10.2025 | 1,68 | 1,68 | 1,59 | 1,61 | -7,47% | 8.008,00 |
| 14.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 13.10.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | 2.170,00 |
| 10.10.2025 | 1,76 | 1,76 | 1,70 | 1,72 | -0,58% | 6.455,00 |
| 09.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 08.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 07.10.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -3,33% | 10,00 |
| 06.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 275,00 |
| 03.10.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | 347,00 |
| 02.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 9,00 |
| 01.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 45,00 |
| 30.09.2025 | 1,84 | 1,84 | 1,74 | 1,74 | -5,43% | 14.229,00 |
| 29.09.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 1,66% | 784,00 |
| 26.09.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -0,55% | 13,00 |
| 25.09.2025 | 1,80 | 1,82 | 1,77 | 1,82 | 0,00% | 2.985,00 |
| 24.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 23.09.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -0,54% | 3.520,00 |
| 22.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 19.09.2025 | 1,89 | 1,89 | 1,85 | 1,85 | 0,00% | 16,00 |
| 18.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 17.09.2025 | 1,88 | 1,88 | 1,81 | 1,85 | 0,54% | 3.830,00 |
| 16.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 15.09.2025 | 1,89 | 1,89 | 1,84 | 1,84 | 0,00% | 19,00 |
| 12.09.2025 | 1,81 | 1,84 | 1,80 | 1,84 | -0,54% | 400,00 |
| 11.09.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 0,00% | 100,00 |
| 10.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |