0,913€
-0,22%
Echtzeit-Aktienkurs hGears AG
Bid:
Ask:
Aktienkurse zur hGears AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,00 | 1,00 | 0,96 | 0,97 | -2,51% | - |
| 04.05.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -2,44% | 12.200,00 |
| 30.04.2026 | 1,02 | 1,03 | 1,00 | 1,02 | 2,30% | - |
| 29.04.2026 | 1,02 | 1,04 | 1,00 | 1,00 | 1,83% | - |
| 28.04.2026 | 1,00 | 1,03 | 0,98 | 0,98 | -0,61% | 2.500,00 |
| 27.04.2026 | 1,00 | 1,04 | 0,99 | 0,99 | -0,40% | 651,00 |
| 24.04.2026 | 1,01 | 1,03 | 0,99 | 0,99 | -3,03% | - |
| 23.04.2026 | 0,98 | 1,05 | 0,98 | 1,02 | 3,86% | - |
| 22.04.2026 | 0,99 | 1,00 | 0,97 | 0,99 | 3,36% | 2.800,00 |
| 21.04.2026 | 1,01 | 1,02 | 0,94 | 0,95 | -5,17% | - |
| 20.04.2026 | 1,01 | 1,05 | 0,99 | 1,01 | -0,50% | - |
| 17.04.2026 | 1,01 | 1,06 | 0,98 | 1,01 | -0,49% | - |
| 16.04.2026 | 1,01 | 1,03 | 1,01 | 1,02 | -0,29% | - |
| 15.04.2026 | 1,02 | 1,04 | 1,00 | 1,02 | 0,00% | 4.200,00 |
| 14.04.2026 | 1,01 | 1,09 | 1,00 | 1,02 | -3,51% | 1.500,00 |
| 13.04.2026 | 0,97 | 1,06 | 0,97 | 1,06 | 6,35% | - |
| 10.04.2026 | 0,97 | 1,00 | 0,97 | 0,99 | 0,40% | 1.960,00 |
| 09.04.2026 | 1,03 | 1,03 | 0,97 | 0,99 | -2,95% | 6.654,00 |
| 08.04.2026 | 1,00 | 1,10 | 0,98 | 1,02 | -1,45% | 24.500,00 |
| 07.04.2026 | 0,99 | 1,11 | 0,93 | 1,03 | 11,31% | - |
| 02.04.2026 | 0,93 | 1,18 | 0,92 | 0,93 | 0,00% | - |
| 01.04.2026 | 0,98 | 0,98 | 0,88 | 0,93 | -2,83% | 27.000,00 |
| 31.03.2026 | 0,97 | 0,97 | 0,92 | 0,96 | 1,27% | - |
| 30.03.2026 | 0,96 | 0,97 | 0,94 | 0,94 | -1,26% | 7.476,00 |
| 27.03.2026 | 0,97 | 1,00 | 0,94 | 0,96 | -3,34% | 2.612,00 |
| 26.03.2026 | 0,98 | 0,99 | 0,97 | 0,99 | -0,40% | - |
| 25.03.2026 | 1,02 | 1,07 | 0,93 | 0,99 | -5,97% | 11.040,00 |
| 24.03.2026 | 1,07 | 1,08 | 1,03 | 1,06 | 0,00% | - |
| 23.03.2026 | 1,06 | 1,20 | 1,05 | 1,06 | 2,63% | 28.000,00 |
| 20.03.2026 | 1,05 | 1,07 | 1,03 | 1,03 | -2,10% | 3.857,00 |
| 19.03.2026 | 1,05 | 1,08 | 1,04 | 1,05 | 3,96% | - |
| 18.03.2026 | 1,07 | 1,22 | 1,01 | 1,01 | -4,27% | 23.016,00 |
| 17.03.2026 | 1,12 | 1,12 | 1,04 | 1,06 | -3,65% | - |
| 16.03.2026 | 1,16 | 1,17 | 1,08 | 1,10 | -2,23% | - |
| 13.03.2026 | 1,16 | 1,16 | 1,07 | 1,12 | 0,90% | 6.440,00 |
| 12.03.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -0,45% | - |
| 11.03.2026 | 1,16 | 1,16 | 1,10 | 1,12 | -2,19% | - |
| 10.03.2026 | 1,21 | 1,21 | 1,09 | 1,14 | -2,56% | - |
| 09.03.2026 | 1,14 | 1,24 | 1,07 | 1,17 | 3,08% | 23.200,00 |
| 06.03.2026 | 1,17 | 1,24 | 1,12 | 1,14 | -2,16% | - |
| 05.03.2026 | 1,13 | 1,22 | 1,13 | 1,16 | -0,43% | 400,00 |
| 04.03.2026 | 1,19 | 1,22 | 1,13 | 1,17 | -1,27% | 21.000,00 |
| 03.03.2026 | 1,26 | 2,16 | 1,14 | 1,18 | -5,98% | 8.860,00 |
| 02.03.2026 | 1,23 | 1,28 | 1,23 | 1,26 | 3,29% | - |
| 27.02.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -2,41% | 19.020,00 |
| 26.02.2026 | 1,31 | 1,31 | 1,23 | 1,25 | -4,23% | 11.060,00 |
| 25.02.2026 | 1,33 | 1,33 | 1,28 | 1,30 | -4,06% | - |
| 24.02.2026 | 1,34 | 1,36 | 1,32 | 1,36 | -0,37% | - |
| 23.02.2026 | 1,30 | 1,39 | 1,30 | 1,36 | 3,42% | - |
| 20.02.2026 | 1,32 | 1,33 | 1,26 | 1,32 | 0,38% | - |
| 19.02.2026 | 1,26 | 1,43 | 1,26 | 1,31 | 2,75% | 35.650,00 |
| 18.02.2026 | 1,26 | 1,33 | 1,21 | 1,28 | -0,78% | - |
| 17.02.2026 | 1,34 | 1,34 | 1,22 | 1,29 | -5,17% | - |
| 16.02.2026 | 1,38 | 1,40 | 1,23 | 1,36 | 1,50% | 216,00 |
| 13.02.2026 | 1,33 | 1,45 | 1,24 | 1,34 | 0,38% | 14.000,00 |
| 12.02.2026 | 1,15 | 1,35 | 1,14 | 1,33 | 16,67% | 5.480,00 |
| 11.02.2026 | 1,31 | 1,31 | 1,12 | 1,14 | -10,94% | 30.266,00 |
| 10.02.2026 | 1,37 | 1,38 | 1,18 | 1,28 | -5,88% | 6.750,00 |
| 09.02.2026 | 1,40 | 1,46 | 1,28 | 1,36 | 0,74% | 23.541,00 |
| 06.02.2026 | 1,41 | 1,43 | 1,33 | 1,35 | -2,53% | - |
| 05.02.2026 | 1,48 | 1,49 | 1,38 | 1,39 | -5,46% | - |
| 04.02.2026 | 1,43 | 1,52 | 1,42 | 1,47 | 2,45% | 10.500,00 |
| 03.02.2026 | 1,56 | 1,56 | 1,38 | 1,43 | -8,33% | 9.850,00 |
| 02.02.2026 | 1,57 | 1,61 | 1,54 | 1,56 | -1,58% | - |
| 30.01.2026 | 1,57 | 1,62 | 1,55 | 1,59 | -1,25% | 2.600,00 |
| 29.01.2026 | 1,54 | 1,64 | 1,53 | 1,61 | 4,56% | - |
| 28.01.2026 | 1,56 | 1,60 | 1,53 | 1,54 | -2,23% | - |
| 27.01.2026 | 1,50 | 1,58 | 1,50 | 1,57 | 2,61% | 27,00 |
| 26.01.2026 | 1,46 | 1,54 | 1,46 | 1,53 | -0,65% | 1.188,00 |
| 23.01.2026 | 1,52 | 1,57 | 1,52 | 1,54 | 0,65% | - |
| 22.01.2026 | 1,55 | 1,61 | 1,50 | 1,53 | -3,47% | - |
| 21.01.2026 | 1,41 | 1,60 | 1,41 | 1,59 | 7,46% | - |
| 20.01.2026 | 1,50 | 1,58 | 1,46 | 1,48 | -6,35% | - |
| 19.01.2026 | 1,56 | 1,61 | 1,56 | 1,58 | -1,56% | 17.000,00 |
| 16.01.2026 | 1,54 | 1,64 | 1,53 | 1,60 | 5,26% | 7.560,00 |
| 15.01.2026 | 1,58 | 1,59 | 1,50 | 1,52 | -5,59% | - |
| 14.01.2026 | 1,54 | 1,63 | 1,53 | 1,61 | 1,58% | - |
| 13.01.2026 | 1,50 | 1,67 | 1,49 | 1,59 | 7,09% | - |
| 12.01.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -2,31% | - |
| 09.01.2026 | 1,55 | 1,55 | 1,40 | 1,52 | 0,00% | - |
| 08.01.2026 | 1,51 | 1,59 | 1,47 | 1,52 | -3,50% | 32,00 |
| 07.01.2026 | 1,57 | 1,62 | 1,51 | 1,57 | -2,18% | 91.847,00 |
| 06.01.2026 | 1,65 | 1,65 | 1,55 | 1,61 | 0,63% | - |
| 05.01.2026 | 1,56 | 1,66 | 1,56 | 1,60 | -0,62% | 28,00 |
| 02.01.2026 | 1,57 | 1,61 | 1,56 | 1,61 | 5,94% | - |
| 30.12.2025 | 1,53 | 1,64 | 1,47 | 1,52 | -1,62% | - |
| 29.12.2025 | 1,52 | 1,66 | 1,51 | 1,54 | 2,67% | 22.646,00 |
| 23.12.2025 | 1,40 | 1,59 | 1,40 | 1,50 | 5,26% | 20.700,00 |
| 22.12.2025 | 1,40 | 1,58 | 1,36 | 1,43 | 4,40% | 405,00 |
| 19.12.2025 | 1,42 | 1,43 | 1,30 | 1,37 | -3,19% | 8.720,00 |
| 18.12.2025 | 1,37 | 1,46 | 1,34 | 1,41 | -1,40% | - |
| 17.12.2025 | 1,48 | 1,68 | 1,32 | 1,43 | -5,61% | 17.720,00 |
| 16.12.2025 | 1,42 | 1,58 | 1,42 | 1,52 | 1,68% | - |
| 15.12.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 2,76% | 20.000,00 |
| 12.12.2025 | 1,47 | 1,49 | 1,40 | 1,45 | 1,40% | 8.000,00 |
| 11.12.2025 | 1,37 | 1,46 | 1,37 | 1,43 | 1,78% | - |
| 10.12.2025 | 1,41 | 1,43 | 1,36 | 1,41 | -1,06% | - |
| 09.12.2025 | 1,40 | 1,60 | 1,37 | 1,42 | -0,70% | 2.500,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,36 | 1,43 | -2,05% | 11.600,00 |
| 05.12.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 1,39% | - |