8,490€
-1,51%
Echtzeit-Aktienkurs Hipay Group S.A.
Bid:
Ask:
Aktienkurse zur Hipay Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,70 | 8,70 | 8,42 | 8,48 | -1,62% | - |
| 06.11.2025 | 8,88 | 9,20 | 8,40 | 8,62 | -0,92% | 1.955,00 |
| 05.11.2025 | 8,96 | 9,40 | 8,24 | 8,70 | -0,46% | 5.714,00 |
| 04.11.2025 | 9,20 | 9,50 | 8,62 | 8,74 | -8,19% | 5.435,00 |
| 03.11.2025 | 8,90 | 9,60 | 8,90 | 9,52 | 5,78% | 3.680,00 |
| 31.10.2025 | 9,00 | 9,74 | 9,00 | 9,00 | -4,26% | 6.020,00 |
| 30.10.2025 | 9,44 | 9,44 | 9,40 | 9,40 | -1,26% | 872,00 |
| 29.10.2025 | 9,86 | 9,86 | 9,52 | 9,52 | -2,46% | 188,00 |
| 28.10.2025 | 9,88 | 9,88 | 9,30 | 9,76 | 4,95% | 217,00 |
| 27.10.2025 | 9,44 | 9,50 | 9,30 | 9,30 | -4,71% | 777,00 |
| 24.10.2025 | 9,44 | 9,76 | 9,44 | 9,76 | -0,81% | 161,00 |
| 23.10.2025 | 9,40 | 9,84 | 9,40 | 9,84 | 4,24% | 676,00 |
| 22.10.2025 | 9,52 | 9,90 | 9,44 | 9,44 | -3,48% | 2.818,00 |
| 21.10.2025 | 9,60 | 9,78 | 9,52 | 9,78 | 1,88% | 1.635,00 |
| 20.10.2025 | 9,80 | 9,90 | 9,60 | 9,60 | -0,21% | 112,00 |
| 17.10.2025 | 9,96 | 9,96 | 9,54 | 9,62 | -1,23% | 1.954,00 |
| 16.10.2025 | 9,50 | 9,76 | 9,46 | 9,74 | 1,46% | 547,00 |
| 15.10.2025 | 9,78 | 9,98 | 9,60 | 9,60 | 1,69% | 1.046,00 |
| 14.10.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 0,21% | 344,00 |
| 13.10.2025 | 9,70 | 10,00 | 9,40 | 9,42 | -4,85% | 2.807,00 |
| 10.10.2025 | 9,48 | 9,92 | 9,42 | 9,90 | 4,43% | 5.591,00 |
| 09.10.2025 | 9,66 | 9,66 | 9,46 | 9,48 | -1,04% | 1.456,00 |
| 08.10.2025 | 9,66 | 9,66 | 9,40 | 9,58 | -0,83% | 1.383,00 |
| 07.10.2025 | 9,40 | 9,70 | 9,40 | 9,66 | 2,77% | 2.272,00 |
| 06.10.2025 | 9,50 | 9,68 | 9,40 | 9,40 | -1,88% | 3.416,00 |
| 03.10.2025 | 9,90 | 9,90 | 9,58 | 9,58 | -1,24% | 871,00 |
| 02.10.2025 | 9,52 | 9,86 | 9,52 | 9,70 | 0,62% | 1.218,00 |
| 01.10.2025 | 9,46 | 9,86 | 9,46 | 9,64 | -1,23% | 1.307,00 |
| 30.09.2025 | 9,80 | 9,80 | 9,40 | 9,76 | -0,41% | 2.028,00 |
| 29.09.2025 | 9,82 | 9,94 | 9,70 | 9,80 | 2,08% | 613,00 |
| 26.09.2025 | 9,52 | 10,00 | 9,30 | 9,60 | -0,21% | 3.734,00 |
| 25.09.2025 | 9,60 | 9,78 | 9,60 | 9,62 | -0,62% | 1.446,00 |
| 24.09.2025 | 9,66 | 9,70 | 9,66 | 9,68 | 0,62% | 276,00 |
| 23.09.2025 | 9,84 | 9,84 | 9,62 | 9,62 | -2,83% | 1.295,00 |
| 22.09.2025 | 10,00 | 10,00 | 9,60 | 9,90 | -1,00% | 2.977,00 |
| 19.09.2025 | 10,00 | 10,10 | 9,84 | 10,00 | 2,04% | 4.030,00 |
| 18.09.2025 | 9,32 | 10,10 | 9,32 | 9,80 | 2,94% | 5.058,00 |
| 17.09.2025 | 9,22 | 9,90 | 8,60 | 9,52 | 2,59% | 18.006,00 |
| 16.09.2025 | 9,10 | 9,90 | 8,90 | 9,28 | 1,31% | 8.941,00 |
| 15.09.2025 | 8,96 | 9,16 | 8,90 | 9,16 | -1,08% | 4.423,00 |
| 12.09.2025 | 9,20 | 9,26 | 8,32 | 9,26 | 0,65% | 15.552,00 |
| 11.09.2025 | 9,54 | 9,54 | 9,20 | 9,20 | -3,56% | 4.016,00 |
| 10.09.2025 | 9,34 | 10,05 | 9,34 | 9,54 | 2,36% | 2.598,00 |
| 09.09.2025 | 9,32 | 9,32 | 9,24 | 9,32 | 0,22% | 425,00 |
| 08.09.2025 | 9,10 | 9,34 | 9,10 | 9,30 | 0,65% | 3.028,00 |
| 05.09.2025 | 9,16 | 9,24 | 9,10 | 9,24 | 0,87% | 1.143,00 |
| 04.09.2025 | 9,24 | 9,36 | 9,16 | 9,16 | -0,87% | 946,00 |
| 03.09.2025 | 9,60 | 9,60 | 9,16 | 9,24 | -4,74% | 7.690,00 |
| 02.09.2025 | 9,74 | 9,86 | 9,40 | 9,70 | -3,96% | 2.067,00 |
| 01.09.2025 | 10,10 | 10,10 | 9,68 | 10,10 | 0,00% | 490,00 |
| 29.08.2025 | 9,36 | 10,10 | 9,36 | 10,10 | 6,54% | 6.031,00 |
| 28.08.2025 | 9,54 | 9,66 | 9,48 | 9,48 | 1,50% | 885,00 |
| 27.08.2025 | 9,60 | 9,80 | 9,18 | 9,34 | -2,71% | 4.766,00 |
| 26.08.2025 | 9,98 | 9,98 | 9,60 | 9,60 | -2,83% | 2.046,00 |
| 25.08.2025 | 9,98 | 9,98 | 9,72 | 9,88 | -0,20% | 2.493,00 |
| 22.08.2025 | 9,84 | 10,00 | 9,76 | 9,90 | 0,20% | 673,00 |
| 21.08.2025 | 9,68 | 10,10 | 9,68 | 9,88 | -2,18% | 3.017,00 |
| 20.08.2025 | 9,58 | 10,20 | 9,58 | 10,10 | -0,49% | 4.706,00 |
| 19.08.2025 | 10,30 | 10,30 | 10,10 | 10,15 | -0,49% | 1.595,00 |
| 18.08.2025 | 10,55 | 10,55 | 10,10 | 10,20 | -0,97% | 467,00 |
| 15.08.2025 | 10,35 | 10,60 | 10,30 | 10,30 | -0,96% | 1.708,00 |
| 14.08.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -1,89% | 980,00 |
| 13.08.2025 | 10,75 | 10,75 | 10,40 | 10,60 | 1,92% | 1.007,00 |
| 12.08.2025 | 10,70 | 10,70 | 10,35 | 10,40 | -0,48% | 2.151,00 |
| 11.08.2025 | 10,50 | 10,70 | 10,20 | 10,45 | 1,95% | 1.173,00 |
| 08.08.2025 | 10,50 | 10,50 | 10,10 | 10,25 | -2,38% | 3.355,00 |
| 07.08.2025 | 10,50 | 10,60 | 10,30 | 10,50 | -0,94% | 802,00 |
| 06.08.2025 | 10,70 | 10,70 | 10,30 | 10,60 | 0,95% | 1.686,00 |
| 05.08.2025 | 10,10 | 10,70 | 10,10 | 10,50 | 3,96% | 4.448,00 |
| 04.08.2025 | 9,62 | 10,10 | 9,54 | 10,10 | 3,06% | 5.973,00 |
| 01.08.2025 | 10,80 | 10,80 | 9,72 | 9,80 | -5,77% | 3.829,00 |
| 31.07.2025 | 10,60 | 10,65 | 10,40 | 10,40 | -1,42% | 3.029,00 |
| 30.07.2025 | 10,50 | 10,60 | 10,35 | 10,55 | 2,93% | 1.034,00 |
| 29.07.2025 | 9,46 | 10,40 | 9,42 | 10,25 | 7,44% | 4.515,00 |
| 28.07.2025 | 9,70 | 9,76 | 9,18 | 9,54 | -2,65% | 7.342,00 |
| 25.07.2025 | 10,20 | 10,20 | 9,66 | 9,80 | -5,77% | 8.289,00 |
| 24.07.2025 | 10,80 | 10,85 | 10,20 | 10,40 | -2,80% | 6.944,00 |
| 23.07.2025 | 10,95 | 11,20 | 10,60 | 10,70 | -1,38% | 3.805,00 |
| 22.07.2025 | 10,80 | 11,00 | 10,80 | 10,85 | -3,13% | 1.802,00 |
| 21.07.2025 | 11,45 | 11,45 | 11,00 | 11,20 | -2,61% | 1.359,00 |
| 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 |