5,660€
1,43%
Echtzeit-Aktienkurs Hipay Group S.A.
Bid:
Ask:
Aktienkurse zur Hipay Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,64 | 5,64 | 5,38 | 5,51 | -1,25% | - |
| 08.07.2026 | 5,60 | 5,64 | 5,58 | 5,58 | -1,76% | 5.803,00 |
| 07.07.2026 | 5,60 | 5,80 | 5,58 | 5,68 | 1,43% | 2.513,00 |
| 06.07.2026 | 5,78 | 5,78 | 5,58 | 5,60 | -3,11% | 372,00 |
| 03.07.2026 | 5,58 | 5,78 | 5,58 | 5,78 | 3,96% | 1.562,00 |
| 02.07.2026 | 5,68 | 5,68 | 5,54 | 5,56 | 2,96% | 331,00 |
| 01.07.2026 | 5,48 | 5,60 | 5,40 | 5,40 | -3,23% | 2.397,00 |
| 30.06.2026 | 5,62 | 5,62 | 5,58 | 5,58 | 1,45% | 1.172,00 |
| 29.06.2026 | 5,62 | 5,66 | 5,50 | 5,50 | -3,51% | 1.521,00 |
| 26.06.2026 | 5,78 | 5,78 | 5,64 | 5,70 | -3,39% | 2.424,00 |
| 25.06.2026 | 5,70 | 5,90 | 5,70 | 5,90 | 0,00% | 737,00 |
| 24.06.2026 | 5,96 | 5,96 | 5,66 | 5,90 | 0,00% | 4.593,00 |
| 23.06.2026 | 5,70 | 5,92 | 5,62 | 5,90 | 3,15% | 2.627,00 |
| 22.06.2026 | 5,82 | 5,82 | 5,72 | 5,72 | -1,72% | 2.378,00 |
| 19.06.2026 | 5,96 | 5,96 | 5,80 | 5,82 | -0,34% | 2.930,00 |
| 18.06.2026 | 5,90 | 5,94 | 5,84 | 5,84 | -2,34% | 1.088,00 |
| 17.06.2026 | 5,96 | 5,98 | 5,90 | 5,98 | 1,36% | 471,00 |
| 16.06.2026 | 5,94 | 5,98 | 5,90 | 5,90 | 1,03% | 2.415,00 |
| 15.06.2026 | 5,68 | 5,96 | 5,68 | 5,84 | 2,82% | 13.617,00 |
| 12.06.2026 | 5,48 | 5,70 | 5,48 | 5,68 | 5,58% | 4.697,00 |
| 11.06.2026 | 5,36 | 5,54 | 5,36 | 5,38 | -1,10% | 394,00 |
| 10.06.2026 | 5,60 | 5,60 | 5,30 | 5,44 | -5,56% | 6.669,00 |
| 09.06.2026 | 5,76 | 5,76 | 5,66 | 5,76 | -0,35% | 4.404,00 |
| 08.06.2026 | 5,88 | 5,88 | 5,78 | 5,78 | 2,48% | 1.379,00 |
| 05.06.2026 | 5,64 | 5,64 | 5,64 | 5,64 | -1,74% | 422,00 |
| 04.06.2026 | 5,70 | 5,76 | 5,64 | 5,74 | 0,70% | 3.093,00 |
| 03.06.2026 | 5,70 | 5,78 | 5,70 | 5,70 | 0,00% | 1.495,00 |
| 02.06.2026 | 5,78 | 5,78 | 5,70 | 5,70 | -1,04% | 370,00 |
| 01.06.2026 | 5,86 | 5,86 | 5,68 | 5,76 | 2,86% | 1.133,00 |
| 29.05.2026 | 5,84 | 5,84 | 5,60 | 5,60 | -4,44% | 4.613,00 |
| 28.05.2026 | 5,78 | 5,86 | 5,78 | 5,86 | 1,38% | 1.502,00 |
| 27.05.2026 | 5,68 | 5,78 | 5,52 | 5,78 | 1,76% | 1.362,00 |
| 26.05.2026 | 5,50 | 5,68 | 5,50 | 5,68 | 4,03% | 10.211,00 |
| 25.05.2026 | 5,32 | 5,46 | 5,24 | 5,46 | 1,87% | 2.923,00 |
| 22.05.2026 | 5,64 | 5,64 | 5,22 | 5,36 | -6,29% | 9.970,00 |
| 21.05.2026 | 5,72 | 5,72 | 5,72 | 5,72 | 1,42% | 25,00 |
| 20.05.2026 | 5,66 | 5,76 | 5,64 | 5,64 | 1,08% | 7.170,00 |
| 19.05.2026 | 5,54 | 5,68 | 5,54 | 5,58 | -2,79% | 846,00 |
| 18.05.2026 | 5,82 | 5,82 | 5,64 | 5,74 | 1,41% | 958,00 |
| 15.05.2026 | 5,64 | 5,66 | 5,64 | 5,66 | 0,35% | 247,00 |
| 14.05.2026 | 5,54 | 5,82 | 5,54 | 5,64 | 2,17% | 993,00 |
| 13.05.2026 | 5,96 | 5,96 | 5,50 | 5,52 | -5,80% | 10.237,00 |
| 12.05.2026 | 5,90 | 5,90 | 5,64 | 5,86 | 1,03% | 4.602,00 |
| 11.05.2026 | 5,78 | 5,96 | 5,78 | 5,80 | 0,69% | 449,00 |
| 08.05.2026 | 6,10 | 6,10 | 5,76 | 5,76 | -4,00% | 1.041,00 |
| 07.05.2026 | 5,88 | 6,10 | 5,86 | 6,00 | 2,04% | 3.402,00 |
| 06.05.2026 | 5,96 | 5,96 | 5,86 | 5,88 | -2,00% | 810,00 |
| 05.05.2026 | 6,04 | 6,04 | 5,68 | 6,00 | -0,99% | 2.524,00 |
| 04.05.2026 | 5,80 | 6,06 | 5,74 | 6,06 | 4,48% | 2.848,00 |
| 30.04.2026 | 5,70 | 5,96 | 5,68 | 5,80 | 1,05% | 2.402,00 |
| 29.04.2026 | 6,00 | 6,00 | 5,74 | 5,74 | -3,69% | 1.027,00 |
| 28.04.2026 | 5,96 | 6,00 | 5,96 | 5,96 | 2,05% | 416,00 |
| 27.04.2026 | 6,10 | 6,10 | 5,84 | 5,84 | -4,26% | 1.179,00 |
| 24.04.2026 | 6,20 | 6,20 | 5,86 | 6,10 | -2,87% | 448,00 |
| 23.04.2026 | 6,28 | 6,28 | 5,72 | 6,28 | 0,00% | 4.798,00 |
| 22.04.2026 | 6,02 | 6,32 | 6,02 | 6,28 | 4,32% | 1.041,00 |
| 21.04.2026 | 6,02 | 6,26 | 6,02 | 6,02 | -2,90% | 2.633,00 |
| 20.04.2026 | 6,24 | 6,28 | 5,84 | 6,20 | -3,73% | 3.209,00 |
| 17.04.2026 | 6,98 | 6,98 | 6,30 | 6,44 | -2,42% | 10.259,00 |
| 16.04.2026 | 6,00 | 6,60 | 6,00 | 6,60 | 10,37% | 10.934,00 |
| 15.04.2026 | 5,84 | 6,38 | 5,58 | 5,98 | 15,89% | 17.789,00 |
| 14.04.2026 | 5,00 | 5,16 | 4,90 | 5,16 | 3,41% | 2.571,00 |
| 13.04.2026 | 4,83 | 4,99 | 4,83 | 4,99 | -3,67% | 260,00 |
| 10.04.2026 | 4,90 | 5,22 | 4,82 | 5,18 | 4,65% | 8.599,00 |
| 09.04.2026 | 5,16 | 5,16 | 4,95 | 4,95 | -3,70% | 1.279,00 |
| 08.04.2026 | 4,94 | 5,14 | 4,85 | 5,14 | 8,21% | 4.421,00 |
| 07.04.2026 | 4,96 | 4,96 | 4,75 | 4,75 | -4,81% | 3.251,00 |
| 02.04.2026 | 4,99 | 4,99 | 4,79 | 4,99 | 0,00% | 2.113,00 |
| 01.04.2026 | 4,90 | 5,00 | 4,81 | 4,99 | 5,50% | 11.382,00 |
| 31.03.2026 | 4,88 | 5,10 | 4,72 | 4,73 | -2,47% | 23.368,00 |
| 30.03.2026 | 4,80 | 4,94 | 4,80 | 4,85 | 4,30% | 4.773,00 |
| 27.03.2026 | 4,85 | 4,85 | 4,65 | 4,65 | 0,65% | 2.932,00 |
| 26.03.2026 | 4,92 | 5,30 | 4,62 | 4,62 | -9,06% | 11.793,00 |
| 25.03.2026 | 5,02 | 5,18 | 4,98 | 5,08 | 1,20% | 4.049,00 |
| 24.03.2026 | 4,92 | 5,02 | 4,92 | 5,02 | 0,40% | 468,00 |
| 23.03.2026 | 5,28 | 5,28 | 4,90 | 5,00 | -4,58% | 10.118,00 |
| 20.03.2026 | 5,44 | 5,44 | 5,02 | 5,24 | 2,34% | 12.198,00 |
| 19.03.2026 | 5,48 | 5,48 | 5,12 | 5,12 | -1,16% | 143,00 |
| 18.03.2026 | 5,34 | 5,34 | 5,14 | 5,18 | -1,52% | 7.932,00 |
| 17.03.2026 | 5,32 | 5,46 | 5,26 | 5,26 | -2,59% | 1.769,00 |
| 16.03.2026 | 5,50 | 5,50 | 5,36 | 5,40 | 0,00% | 1.500,00 |
| 13.03.2026 | 5,52 | 5,52 | 5,40 | 5,40 | -2,17% | 2.348,00 |
| 12.03.2026 | 5,66 | 5,76 | 5,52 | 5,52 | -3,50% | 3.225,00 |
| 11.03.2026 | 5,58 | 5,98 | 5,58 | 5,72 | -2,05% | 4.684,00 |
| 10.03.2026 | 5,76 | 5,84 | 5,52 | 5,84 | 0,69% | 492,00 |
| 09.03.2026 | 5,40 | 5,80 | 5,10 | 5,80 | 3,94% | 6.030,00 |
| 06.03.2026 | 5,46 | 5,58 | 5,42 | 5,58 | 2,20% | 1.378,00 |
| 05.03.2026 | 5,62 | 5,62 | 5,46 | 5,46 | -2,85% | 5.587,00 |
| 04.03.2026 | 5,66 | 5,80 | 5,54 | 5,62 | 0,36% | 1.293,00 |
| 03.03.2026 | 5,60 | 5,88 | 5,44 | 5,60 | -6,98% | 2.506,00 |
| 02.03.2026 | 6,14 | 6,14 | 5,56 | 6,02 | -1,31% | 4.463,00 |
| 27.02.2026 | 6,26 | 6,38 | 6,02 | 6,10 | 1,67% | 7.341,00 |
| 26.02.2026 | 5,78 | 6,32 | 5,72 | 6,00 | 6,01% | 15.793,00 |
| 25.02.2026 | 5,54 | 5,66 | 5,48 | 5,66 | 1,43% | 6.234,00 |
| 24.02.2026 | 5,64 | 5,64 | 5,50 | 5,58 | 1,09% | 2.108,00 |
| 23.02.2026 | 5,62 | 5,72 | 5,52 | 5,52 | -1,78% | 4.885,00 |
| 20.02.2026 | 5,56 | 5,72 | 5,50 | 5,62 | 0,36% | 6.184,00 |
| 19.02.2026 | 5,52 | 5,84 | 5,52 | 5,60 | 1,08% | 1.390,00 |
| 18.02.2026 | 5,66 | 5,74 | 5,52 | 5,54 | -3,48% | 1.693,00 |
| 17.02.2026 | 5,58 | 5,76 | 5,52 | 5,74 | 4,36% | 5.708,00 |