14,240€
-0,42%
Echtzeit-Aktienkurs HAYPP GROUP AB
Bid:
Ask:
Aktienkurse zur HAYPP GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 14,55 | 14,62 | 14,20 | 14,24 | -0,42% | - |
| 15.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 14.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,50% | - |
| 11.07.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 1,48% | - |
| 10.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 0,60% | - |
| 09.07.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 5,16% | 57,00 |
| 08.07.2025 | 13,08 | 13,08 | 12,78 | 12,78 | 7,04% | - |
| 07.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,70% | - |
| 04.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,18% | - |
| 03.07.2025 | 11,92 | 12,08 | 11,88 | 11,88 | -3,41% | - |
| 02.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 01.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,50% | - |
| 30.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,88% | - |
| 27.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,07% | - |
| 26.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | - |
| 25.06.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,40% | - |
| 24.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,60% | - |
| 23.06.2025 | 11,20 | 11,22 | 11,20 | 11,22 | -0,53% | - |
| 20.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,18% | - |
| 19.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,23% | - |
| 18.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 5,17% | - |
| 17.06.2025 | 10,52 | 10,84 | 10,52 | 10,84 | 2,07% | - |
| 16.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,19% | - |
| 13.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,30% | - |
| 12.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,65% | - |
| 11.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,36% | - |
| 10.06.2025 | 10,92 | 10,96 | 10,92 | 10,96 | -0,90% | - |
| 09.06.2025 | 10,74 | 11,06 | 10,74 | 11,06 | 2,60% | - |
| 06.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,94% | - |
| 05.06.2025 | 10,94 | 10,94 | 10,68 | 10,68 | -0,93% | - |
| 04.06.2025 | 10,74 | 10,78 | 10,74 | 10,78 | 3,06% | - |
| 03.06.2025 | 10,36 | 10,46 | 10,36 | 10,46 | 5,13% | - |
| 02.06.2025 | 10,02 | 10,02 | 9,95 | 9,95 | 1,32% | - |
| 30.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,20% | - |
| 29.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 28.05.2025 | 9,64 | 9,80 | 9,64 | 9,80 | 2,40% | - |
| 27.05.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -2,55% | - |
| 26.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 2,08% | - |
| 23.05.2025 | 9,71 | 9,71 | 9,62 | 9,62 | -0,31% | - |
| 22.05.2025 | 9,91 | 9,91 | 9,65 | 9,65 | -2,82% | - |
| 21.05.2025 | 9,89 | 9,94 | 9,89 | 9,93 | 0,20% | - |
| 20.05.2025 | 9,85 | 9,91 | 9,85 | 9,91 | 3,55% | - |
| 19.05.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,00% | - |
| 16.05.2025 | 9,77 | 9,77 | 9,57 | 9,57 | -6,54% | - |
| 15.05.2025 | 10,18 | 10,24 | 10,18 | 10,24 | -5,36% | - |
| 14.05.2025 | 10,96 | 10,96 | 10,82 | 10,82 | 3,44% | - |
| 13.05.2025 | 10,34 | 10,46 | 10,34 | 10,46 | -0,38% | - |
| 12.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,19% | - |
| 09.05.2025 | 10,32 | 10,48 | 10,26 | 10,48 | 1,75% | - |
| 08.05.2025 | 10,96 | 10,96 | 10,30 | 10,30 | -7,54% | - |
| 07.05.2025 | 10,28 | 11,14 | 10,28 | 11,14 | 14,73% | 200,00 |
| 06.05.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -0,41% | - |
| 05.05.2025 | 10,00 | 10,00 | 9,75 | 9,75 | -2,50% | - |
| 02.05.2025 | 9,18 | 10,00 | 9,18 | 10,00 | 8,46% | 345,00 |
| 30.04.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 1,32% | - |
| 29.04.2025 | 9,00 | 9,10 | 9,00 | 9,10 | 1,56% | - |
| 28.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -1,32% | - |
| 25.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -0,87% | - |
| 24.04.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 1,10% | - |
| 23.04.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 0,00% | - |
| 22.04.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 2,26% | - |
| 17.04.2025 | 8,90 | 8,90 | 8,86 | 8,86 | -1,01% | - |
| 16.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,11% | - |
| 15.04.2025 | 9,04 | 9,12 | 8,94 | 8,94 | -1,00% | - |
| 14.04.2025 | 9,03 | 9,03 | 9,03 | 9,03 | 0,56% | - |
| 11.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 1,58% | - |
| 10.04.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 1,03% | - |
| 09.04.2025 | 8,47 | 8,75 | 8,47 | 8,75 | 2,82% | - |
| 08.04.2025 | 8,17 | 8,51 | 8,17 | 8,51 | 9,38% | - |
| 07.04.2025 | 7,68 | 7,78 | 7,68 | 7,78 | -13,17% | - |
| 04.04.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 7,18% | - |
| 03.04.2025 | 8,36 | 8,36 | 8,36 | 8,36 | 1,46% | - |
| 02.04.2025 | 8,40 | 8,40 | 8,24 | 8,24 | 2,23% | - |
| 01.04.2025 | 8,06 | 8,06 | 8,06 | 8,06 | 1,51% | - |
| 31.03.2025 | 8,10 | 8,10 | 7,94 | 7,94 | -1,49% | - |
| 28.03.2025 | 8,06 | 8,06 | 8,06 | 8,06 | 0,75% | - |
| 27.03.2025 | 8,04 | 8,04 | 8,00 | 8,00 | 0,25% | - |
| 26.03.2025 | 7,98 | 7,98 | 7,98 | 7,98 | -0,99% | - |
| 25.03.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -0,25% | - |
| 24.03.2025 | 8,10 | 8,10 | 8,08 | 8,08 | 1,00% | - |
| 21.03.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -0,50% | - |
| 20.03.2025 | 7,96 | 8,04 | 7,96 | 8,04 | 1,01% | - |
| 19.03.2025 | 8,00 | 8,00 | 7,96 | 7,96 | 1,02% | - |
| 18.03.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -3,43% | - |
| 17.03.2025 | 8,20 | 8,20 | 8,16 | 8,16 | 4,35% | - |
| 14.03.2025 | 7,82 | 7,82 | 7,82 | 7,82 | -3,46% | - |
| 13.03.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -0,98% | - |
| 12.03.2025 | 8,14 | 8,18 | 8,14 | 8,18 | 1,49% | 100,00 |
| 11.03.2025 | 8,08 | 8,08 | 8,06 | 8,06 | -1,95% | - |
| 10.03.2025 | 8,26 | 8,28 | 8,22 | 8,22 | 2,24% | - |
| 07.03.2025 | 8,04 | 8,04 | 8,04 | 8,04 | -2,43% | - |
| 06.03.2025 | 8,14 | 8,24 | 8,14 | 8,24 | 3,26% | 850,00 |
| 05.03.2025 | 7,98 | 7,98 | 7,98 | 7,98 | 0,50% | - |
| 04.03.2025 | 8,12 | 8,12 | 7,94 | 7,94 | -1,73% | - |
| 03.03.2025 | 8,10 | 8,10 | 8,08 | 8,08 | -1,70% | - |
| 28.02.2025 | 8,22 | 8,22 | 8,22 | 8,22 | -2,14% | - |
| 27.02.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -5,41% | - |
| 26.02.2025 | 8,88 | 8,88 | 8,88 | 8,88 | 8,56% | - |
| 25.02.2025 | 8,18 | 8,18 | 8,18 | 8,18 | 0,74% | - |
| 24.02.2025 | 8,12 | 8,12 | 8,12 | 8,12 | 4,37% | - |