1,630€
1,56%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,80 | 1,80 | 1,60 | 1,63 | 1,56% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -0,31% | 9.352,00 |
| 08.01.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -5,01% | 2.000,00 |
| 07.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 06.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,67% | - |
| 03.01.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 4,12% | 4.773,00 |
| 02.01.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,29% | 11,00 |
| 30.12.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 7,62% | 3.325,00 |
| 27.12.2024 | 1,57 | 1,60 | 1,55 | 1,58 | -2,48% | 4.685,00 |
| 23.12.2024 | 1,63 | 1,66 | 1,59 | 1,62 | -2,42% | 759,00 |
| 20.12.2024 | 1,70 | 1,70 | 1,62 | 1,66 | -3,22% | 9.835,00 |
| 19.12.2024 | 1,55 | 1,71 | 1,55 | 1,71 | 10,32% | 15.465,00 |
| 18.12.2024 | 1,52 | 1,55 | 1,52 | 1,55 | -0,64% | 1.709,00 |
| 17.12.2024 | 1,52 | 1,56 | 1,51 | 1,56 | -0,32% | 6.971,00 |
| 16.12.2024 | 1,60 | 1,60 | 1,51 | 1,57 | 2,29% | 17.279,00 |
| 13.12.2024 | 1,52 | 1,61 | 1,51 | 1,53 | -3,77% | 42.967,00 |
| 12.12.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -2,75% | 1.015,00 |
| 11.12.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 1,55% | 1.178,00 |
| 10.12.2024 | 1,65 | 1,65 | 1,61 | 1,61 | 0,00% | 5.671,00 |
| 09.12.2024 | 1,65 | 1,66 | 1,61 | 1,61 | 0,00% | 47.370,00 |
| 06.12.2024 | 1,62 | 1,65 | 1,60 | 1,61 | 0,00% | 26.393,00 |
| 05.12.2024 | 1,62 | 1,65 | 1,61 | 1,61 | 0,31% | 40.976,00 |
| 04.12.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,31% | 1.958,00 |
| 03.12.2024 | 1,65 | 1,69 | 1,60 | 1,60 | -3,03% | 21.298,00 |
| 02.12.2024 | 1,66 | 1,69 | 1,61 | 1,65 | -2,65% | 29.375,00 |
| 29.11.2024 | 1,72 | 1,74 | 1,66 | 1,70 | -2,31% | 8.054,00 |
| 28.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | 8.027,00 |
| 27.11.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 0,00% | 2.325,00 |
| 26.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 2.504,00 |
| 25.11.2024 | 1,80 | 1,80 | 1,74 | 1,75 | -0,29% | 7.859,00 |
| 22.11.2024 | 1,73 | 1,82 | 1,73 | 1,75 | 1,45% | 10.293,00 |
| 21.11.2024 | 1,72 | 1,78 | 1,72 | 1,73 | -0,58% | - |
| 20.11.2024 | 1,81 | 1,83 | 1,74 | 1,74 | -4,41% | 26.299,00 |
| 19.11.2024 | 1,81 | 1,90 | 1,81 | 1,82 | -2,16% | 2.542,00 |
| 18.11.2024 | 1,91 | 1,91 | 1,85 | 1,86 | -3,89% | 6.529,00 |
| 15.11.2024 | 1,95 | 1,95 | 1,93 | 1,93 | 0,26% | 5.800,00 |
| 14.11.2024 | 1,95 | 1,95 | 1,93 | 1,93 | 0,00% | 3.525,00 |
| 13.11.2024 | 1,90 | 1,98 | 1,90 | 1,93 | -2,78% | 15.551,00 |
| 12.11.2024 | 1,96 | 2,02 | 1,95 | 1,98 | 0,51% | 3.435,00 |
| 11.11.2024 | 2,00 | 2,00 | 1,97 | 1,97 | -3,90% | 2.715,00 |
| 08.11.2024 | 2,05 | 2,10 | 1,96 | 2,05 | -1,44% | 10.778,00 |
| 07.11.2024 | 2,06 | 2,15 | 2,05 | 2,08 | -1,42% | 4.415,00 |
| 06.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | 70,00 |
| 05.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,93% | - |
| 04.11.2024 | 2,01 | 2,07 | 2,01 | 2,07 | -1,43% | 500,00 |
| 01.11.2024 | 2,20 | 2,20 | 2,10 | 2,10 | -11,39% | 2.866,00 |
| 31.10.2024 | 2,28 | 2,37 | 2,20 | 2,37 | 7,24% | 379,00 |
| 30.10.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -3,91% | 390,00 |
| 29.10.2024 | 2,25 | 2,30 | 2,25 | 2,30 | -2,54% | 831,00 |
| 28.10.2024 | 2,34 | 2,36 | 2,33 | 2,36 | -3,28% | 2.803,00 |
| 25.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 204,00 |
| 24.10.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -2,44% | 2.000,00 |
| 23.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | 2.185,00 |
| 22.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 4,89% | - |
| 21.10.2024 | 2,15 | 2,26 | 2,15 | 2,25 | 3,69% | 4.358,00 |
| 18.10.2024 | 2,19 | 2,19 | 2,17 | 2,17 | -6,06% | 1.200,00 |
| 17.10.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 2,21% | - |
| 16.10.2024 | 2,35 | 2,35 | 2,26 | 2,26 | -1,74% | 300,00 |
| 15.10.2024 | 2,39 | 2,43 | 2,28 | 2,30 | -5,35% | - |
| 14.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 11.10.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 0,41% | 150,00 |
| 10.10.2024 | 2,49 | 2,50 | 2,42 | 2,42 | 0,00% | 179,00 |
| 09.10.2024 | 2,35 | 2,42 | 2,35 | 2,42 | 0,41% | 27,00 |
| 08.10.2024 | 2,52 | 2,52 | 2,40 | 2,41 | -2,82% | 1.099,00 |
| 07.10.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 0,40% | 246,00 |
| 04.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 03.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 02.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,23% | - |
| 01.10.2024 | 2,50 | 2,50 | 2,43 | 2,43 | 0,00% | 10.000,00 |
| 30.09.2024 | 2,28 | 2,43 | 2,21 | 2,43 | 6,58% | 2.000,00 |
| 27.09.2024 | 2,33 | 2,34 | 2,28 | 2,28 | 0,00% | 400,00 |
| 26.09.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 3,17% | 13.104,00 |
| 25.09.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 24.09.2024 | 2,25 | 2,25 | 2,21 | 2,21 | 0,00% | 174,00 |
| 23.09.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 20.09.2024 | 2,25 | 2,25 | 2,21 | 2,21 | -1,78% | 3.276,00 |
| 19.09.2024 | 2,20 | 2,25 | 2,20 | 2,25 | 4,65% | 3.703,00 |
| 18.09.2024 | 2,20 | 2,20 | 2,15 | 2,15 | -3,59% | 700,00 |
| 17.09.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,76% | - |
| 16.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 13.09.2024 | 2,23 | 2,31 | 2,22 | 2,24 | 3,70% | 9.833,00 |
| 12.09.2024 | 2,23 | 2,23 | 2,16 | 2,16 | -3,57% | 5.000,00 |
| 11.09.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 0,45% | 1.790,00 |
| 10.09.2024 | 2,28 | 2,28 | 2,23 | 2,23 | -1,76% | 2.556,00 |
| 09.09.2024 | 2,24 | 2,27 | 2,24 | 2,27 | 1,34% | 1.085,00 |
| 06.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | 1.392,00 |
| 05.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 04.09.2024 | 2,27 | 2,30 | 2,24 | 2,30 | 2,68% | 29.831,00 |
| 03.09.2024 | 2,25 | 2,25 | 2,24 | 2,24 | 0,00% | 33,00 |
| 02.09.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | 4.053,00 |
| 30.08.2024 | 2,32 | 2,39 | 2,30 | 2,30 | 0,00% | 2.609,00 |
| 29.08.2024 | 2,29 | 2,30 | 2,29 | 2,30 | -0,86% | 694,00 |
| 28.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | - |
| 27.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 26.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 23.08.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 1,76% | 2.000,00 |
| 22.08.2024 | 2,35 | 2,35 | 2,27 | 2,27 | -1,73% | 5.176,00 |
| 21.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 20.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 19.08.2024 | 2,34 | 2,34 | 2,31 | 2,31 | 0,00% | 45,00 |