9,220€
-4,95%
Echtzeit-Aktienkurs Hipay Group S.A.
Bid:
Ask:
Aktienkurse zur Hipay Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 9,52 | 9,55 | 9,19 | 9,22 | -4,95% | - |
| 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 |
| 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 |