11,275€
0,67%
Echtzeit-Aktienkurs Hipay Group S.A.
Bid:
Ask:
Aktienkurse zur Hipay Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,20 | 11,50 | 10,90 | 11,50 | 2,68% | 1.144,00 |
| 17.07.2025 | 11,60 | 11,60 | 10,90 | 11,20 | -0,88% | 922,00 |
| 16.07.2025 | 11,25 | 11,30 | 10,85 | 11,30 | 1,80% | 879,00 |
| 15.07.2025 | 11,55 | 11,55 | 10,60 | 11,10 | -3,90% | 7.204,00 |
| 14.07.2025 | 11,90 | 11,90 | 11,45 | 11,55 | -3,35% | 2.733,00 |
| 11.07.2025 | 12,15 | 12,15 | 11,85 | 11,95 | -1,65% | 5.952,00 |
| 10.07.2025 | 11,80 | 12,15 | 11,65 | 12,15 | 3,85% | 12.828,00 |
| 09.07.2025 | 11,60 | 11,80 | 11,50 | 11,70 | 0,43% | 4.919,00 |
| 08.07.2025 | 11,60 | 11,70 | 11,25 | 11,65 | 0,43% | 5.267,00 |
| 07.07.2025 | 11,55 | 11,60 | 10,90 | 11,60 | 1,31% | 3.833,00 |
| 04.07.2025 | 11,55 | 11,80 | 11,25 | 11,45 | -0,43% | 4.636,00 |
| 03.07.2025 | 10,45 | 11,55 | 10,45 | 11,50 | 7,48% | 20.083,00 |
| 02.07.2025 | 10,30 | 10,90 | 10,30 | 10,70 | 3,88% | 16.258,00 |
| 01.07.2025 | 10,10 | 10,80 | 10,05 | 10,30 | 0,98% | 16.520,00 |
| 30.06.2025 | 9,90 | 10,40 | 9,90 | 10,20 | 0,99% | 13.074,00 |
| 27.06.2025 | 10,05 | 10,15 | 9,94 | 10,10 | 2,02% | 6.372,00 |
| 26.06.2025 | 10,10 | 10,15 | 9,74 | 9,90 | -2,46% | 3.315,00 |
| 25.06.2025 | 10,50 | 10,70 | 9,74 | 10,15 | -1,93% | 13.172,00 |
| 24.06.2025 | 9,48 | 10,40 | 9,26 | 10,35 | 9,18% | 22.664,00 |
| 23.06.2025 | 8,66 | 9,48 | 8,66 | 9,48 | 2,82% | 5.303,00 |
| 20.06.2025 | 9,34 | 9,34 | 9,04 | 9,22 | -0,86% | 1.010,00 |
| 19.06.2025 | 9,36 | 9,36 | 8,64 | 9,30 | 0,43% | 2.810,00 |
| 18.06.2025 | 8,50 | 9,26 | 8,50 | 9,26 | 6,44% | 5.399,00 |
| 17.06.2025 | 8,54 | 8,72 | 8,54 | 8,70 | 1,64% | 1.721,00 |
| 16.06.2025 | 8,84 | 8,86 | 7,96 | 8,56 | -5,52% | 21.072,00 |
| 13.06.2025 | 8,98 | 9,10 | 8,74 | 9,06 | -0,66% | 7.030,00 |
| 12.06.2025 | 9,24 | 9,26 | 9,00 | 9,12 | -0,65% | 2.668,00 |
| 11.06.2025 | 9,10 | 9,32 | 9,00 | 9,18 | 0,66% | 3.913,00 |
| 10.06.2025 | 9,40 | 9,40 | 9,12 | 9,12 | -2,77% | 4.196,00 |
| 09.06.2025 | 9,70 | 9,70 | 9,30 | 9,38 | -1,05% | 779,00 |
| 06.06.2025 | 9,44 | 9,66 | 9,00 | 9,48 | 0,42% | 6.140,00 |
| 05.06.2025 | 9,76 | 9,76 | 8,50 | 9,44 | -2,48% | 13.278,00 |
| 04.06.2025 | 9,70 | 9,82 | 9,46 | 9,68 | 0,21% | 4.288,00 |
| 03.06.2025 | 9,48 | 9,80 | 9,42 | 9,66 | -2,23% | 1.469,00 |
| 02.06.2025 | 9,80 | 9,88 | 9,48 | 9,88 | 4,22% | 1.994,00 |
| 30.05.2025 | 9,50 | 9,52 | 9,42 | 9,48 | -0,21% | 1.690,00 |
| 29.05.2025 | 9,56 | 9,98 | 9,36 | 9,50 | -0,42% | 3.622,00 |
| 28.05.2025 | 9,56 | 9,56 | 9,38 | 9,54 | 0,42% | 812,00 |
| 27.05.2025 | 9,40 | 9,54 | 9,34 | 9,50 | 0,42% | 3.706,00 |
| 26.05.2025 | 10,00 | 10,00 | 9,38 | 9,46 | -2,47% | 4.003,00 |
| 23.05.2025 | 10,00 | 10,00 | 9,40 | 9,70 | -0,82% | 5.565,00 |
| 22.05.2025 | 9,90 | 9,90 | 9,56 | 9,78 | -0,20% | 4.473,00 |
| 21.05.2025 | 9,60 | 9,86 | 9,56 | 9,80 | 1,03% | 3.700,00 |
| 20.05.2025 | 10,05 | 10,05 | 9,70 | 9,70 | -2,22% | 4.191,00 |
| 19.05.2025 | 10,20 | 10,20 | 9,80 | 9,92 | -1,29% | 3.035,00 |
| 16.05.2025 | 9,88 | 10,10 | 9,74 | 10,05 | 1,72% | 3.763,00 |
| 15.05.2025 | 9,90 | 9,90 | 9,54 | 9,88 | -0,20% | 5.332,00 |
| 14.05.2025 | 9,97 | 9,97 | 9,57 | 9,90 | -0,50% | 4.015,00 |
| 13.05.2025 | 10,15 | 10,15 | 9,82 | 9,95 | -0,50% | 2.631,00 |
| 12.05.2025 | 10,20 | 10,20 | 10,00 | 10,00 | 0,00% | 5.109,00 |
| 09.05.2025 | 9,80 | 10,20 | 9,66 | 10,00 | 2,04% | 6.111,00 |
| 08.05.2025 | 9,70 | 9,82 | 9,55 | 9,80 | 0,93% | 4.557,00 |
| 07.05.2025 | 10,20 | 10,20 | 9,60 | 9,71 | -4,71% | 9.283,00 |
| 06.05.2025 | 10,18 | 10,20 | 9,87 | 10,19 | 1,90% | 11.461,00 |
| 05.05.2025 | 10,15 | 10,20 | 9,74 | 10,00 | -1,77% | 10.342,00 |
| 02.05.2025 | 9,60 | 10,20 | 9,60 | 10,18 | 6,27% | 22.615,00 |
| 30.04.2025 | 9,39 | 9,96 | 9,39 | 9,58 | 3,56% | 22.552,00 |
| 29.04.2025 | 8,97 | 9,30 | 8,74 | 9,25 | 3,82% | 21.627,00 |
| 28.04.2025 | 8,38 | 8,97 | 8,30 | 8,91 | 10,92% | 41.616,00 |
| 25.04.2025 | 8,04 | 8,04 | 7,85 | 8,03 | -0,07% | 772,00 |
| 24.04.2025 | 8,04 | 8,04 | 7,89 | 8,04 | -0,63% | 2.071,00 |
| 23.04.2025 | 7,90 | 8,18 | 7,65 | 8,09 | -0,12% | 1.621,00 |
| 22.04.2025 | 8,10 | 8,30 | 8,05 | 8,10 | -2,40% | 848,00 |
| 17.04.2025 | 8,23 | 8,30 | 8,17 | 8,30 | 0,85% | 533,00 |
| 16.04.2025 | 8,42 | 8,48 | 7,60 | 8,23 | -5,14% | 4.018,00 |
| 15.04.2025 | 8,50 | 8,70 | 8,26 | 8,68 | -0,29% | 4.140,00 |
| 14.04.2025 | 8,56 | 9,16 | 8,30 | 8,70 | 4,82% | 20.902,00 |
| 11.04.2025 | 7,90 | 8,32 | 7,80 | 8,30 | 5,20% | 4.951,00 |
| 10.04.2025 | 7,50 | 7,94 | 7,41 | 7,89 | 7,35% | 3.971,00 |
| 09.04.2025 | 7,30 | 8,00 | 7,30 | 7,35 | 0,68% | 829,00 |
| 08.04.2025 | 7,00 | 7,30 | 7,00 | 7,30 | -2,76% | 1.210,00 |
| 07.04.2025 | 7,56 | 7,70 | 6,90 | 7,51 | -1,48% | 3.367,00 |
| 04.04.2025 | 7,80 | 7,82 | 7,54 | 7,62 | -4,75% | 1.499,00 |
| 03.04.2025 | 7,72 | 8,12 | 7,72 | 8,00 | 0,25% | 1.014,00 |
| 02.04.2025 | 7,70 | 8,00 | 7,70 | 7,98 | 4,45% | 2.190,00 |
| 01.04.2025 | 8,06 | 8,06 | 7,64 | 7,64 | -1,04% | 470,00 |
| 31.03.2025 | 8,34 | 8,34 | 7,68 | 7,72 | -4,93% | 3.172,00 |
| 28.03.2025 | 8,20 | 8,32 | 8,12 | 8,12 | 0,74% | 656,00 |
| 27.03.2025 | 8,06 | 8,20 | 8,06 | 8,06 | -3,13% | 254,00 |
| 26.03.2025 | 8,14 | 8,32 | 8,06 | 8,32 | 1,46% | 766,00 |
| 25.03.2025 | 8,20 | 8,36 | 8,08 | 8,20 | -1,91% | 2.491,00 |
| 24.03.2025 | 7,96 | 8,36 | 7,92 | 8,36 | 5,03% | 10.531,00 |
| 21.03.2025 | 7,90 | 7,96 | 7,72 | 7,96 | 3,11% | 6.141,00 |
| 20.03.2025 | 7,72 | 7,90 | 7,72 | 7,72 | -2,28% | 401,00 |
| 19.03.2025 | 7,96 | 7,96 | 7,78 | 7,90 | 2,60% | 872,00 |
| 18.03.2025 | 7,96 | 7,96 | 7,70 | 7,70 | -3,51% | 908,00 |
| 17.03.2025 | 7,94 | 7,98 | 7,78 | 7,98 | 0,76% | 325,00 |
| 14.03.2025 | 7,76 | 7,96 | 7,76 | 7,92 | -0,50% | 2.070,00 |
| 13.03.2025 | 7,98 | 7,98 | 7,62 | 7,96 | -0,25% | 1.636,00 |
| 12.03.2025 | 7,90 | 7,98 | 7,68 | 7,98 | 1,01% | 1.326,00 |
| 11.03.2025 | 7,98 | 8,00 | 7,62 | 7,90 | -0,75% | 3.407,00 |
| 10.03.2025 | 7,80 | 8,22 | 7,80 | 7,96 | -0,50% | 4.800,00 |
| 07.03.2025 | 7,90 | 8,00 | 7,54 | 8,00 | -0,50% | 3.971,00 |
| 06.03.2025 | 7,84 | 8,08 | 7,68 | 8,04 | 4,69% | 1.290,00 |
| 05.03.2025 | 7,52 | 7,86 | 7,52 | 7,68 | -0,78% | 3.996,00 |
| 04.03.2025 | 8,00 | 8,08 | 7,58 | 7,74 | -4,44% | 5.380,00 |
| 03.03.2025 | 8,00 | 8,46 | 7,84 | 8,10 | 0,25% | 6.239,00 |
| 28.02.2025 | 8,00 | 8,14 | 7,80 | 8,08 | -0,25% | 5.214,00 |
| 27.02.2025 | 7,44 | 8,18 | 7,44 | 8,10 | 8,58% | 16.915,00 |
| 26.02.2025 | 7,22 | 7,48 | 7,22 | 7,46 | 0,81% | 2.467,00 |