13,810€
-2,61%
Echtzeit-Aktienkurs HAYPP GROUP AB
Bid:
Ask:
Aktienkurse zur HAYPP GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,27 | 11,59 | 11,14 | 11,47 | 1,59% | 42,00 |
| 04.05.2026 | 11,34 | 11,48 | 11,03 | 11,29 | -0,18% | - |
| 30.04.2026 | 11,27 | 11,55 | 11,09 | 11,31 | 0,09% | - |
| 29.04.2026 | 11,54 | 11,54 | 11,20 | 11,30 | -1,82% | - |
| 28.04.2026 | 11,57 | 11,59 | 11,47 | 11,51 | -0,86% | - |
| 27.04.2026 | 11,47 | 11,71 | 11,45 | 11,61 | 0,87% | - |
| 24.04.2026 | 11,65 | 11,69 | 11,45 | 11,51 | -1,20% | - |
| 23.04.2026 | 12,02 | 12,30 | 11,56 | 11,65 | -3,56% | - |
| 22.04.2026 | 12,31 | 12,44 | 12,00 | 12,08 | -0,98% | - |
| 21.04.2026 | 12,32 | 12,47 | 12,13 | 12,20 | -0,97% | 8,00 |
| 20.04.2026 | 11,56 | 12,33 | 11,55 | 12,32 | 5,66% | 114,00 |
| 17.04.2026 | 11,44 | 11,80 | 11,40 | 11,66 | 1,83% | - |
| 16.04.2026 | 11,76 | 11,77 | 11,42 | 11,45 | -2,30% | 1.500,00 |
| 15.04.2026 | 11,35 | 11,80 | 11,35 | 11,72 | 2,90% | - |
| 14.04.2026 | 11,65 | 11,73 | 11,36 | 11,39 | -2,32% | 750,00 |
| 13.04.2026 | 11,60 | 11,72 | 11,40 | 11,66 | -0,26% | - |
| 10.04.2026 | 11,76 | 11,99 | 11,57 | 11,69 | -0,60% | 17.017,00 |
| 09.04.2026 | 11,01 | 11,81 | 11,00 | 11,76 | 6,43% | 30.000,00 |
| 08.04.2026 | 11,20 | 11,23 | 10,92 | 11,05 | 1,38% | - |
| 07.04.2026 | 11,11 | 11,14 | 10,66 | 10,90 | -2,59% | - |
| 02.04.2026 | 10,69 | 11,20 | 10,69 | 11,19 | 4,09% | - |
| 01.04.2026 | 12,30 | 12,55 | 10,70 | 10,75 | -12,32% | - |
| 31.03.2026 | 11,84 | 12,37 | 11,75 | 12,26 | 3,99% | - |
| 30.03.2026 | 11,83 | 11,88 | 11,53 | 11,79 | -0,17% | - |
| 27.03.2026 | 11,89 | 11,90 | 11,72 | 11,81 | -0,67% | - |
| 26.03.2026 | 11,91 | 12,23 | 11,66 | 11,89 | -0,34% | 1.259,00 |
| 25.03.2026 | 11,39 | 12,05 | 11,17 | 11,93 | 4,65% | 18.400,00 |
| 24.03.2026 | 11,18 | 11,43 | 10,94 | 11,40 | 1,24% | - |
| 23.03.2026 | 10,92 | 11,43 | 10,75 | 11,26 | 2,36% | - |
| 20.03.2026 | 10,92 | 11,29 | 10,87 | 11,00 | 0,73% | - |
| 19.03.2026 | 11,01 | 11,05 | 10,72 | 10,92 | 0,00% | - |
| 18.03.2026 | 11,52 | 11,52 | 10,91 | 10,92 | -4,71% | - |
| 17.03.2026 | 11,88 | 12,27 | 11,43 | 11,46 | -3,94% | - |
| 16.03.2026 | 11,65 | 12,06 | 11,52 | 11,93 | 3,29% | 12.040,00 |
| 13.03.2026 | 11,53 | 11,64 | 11,35 | 11,55 | 0,26% | - |
| 12.03.2026 | 11,72 | 11,76 | 11,38 | 11,52 | -2,29% | - |
| 11.03.2026 | 11,82 | 11,95 | 11,61 | 11,79 | 0,00% | - |
| 10.03.2026 | 11,73 | 12,06 | 11,62 | 11,79 | 0,34% | - |
| 09.03.2026 | 11,60 | 11,80 | 11,21 | 11,75 | -0,34% | - |
| 06.03.2026 | 11,75 | 11,82 | 11,36 | 11,79 | 0,68% | - |
| 05.03.2026 | 11,17 | 11,75 | 11,16 | 11,71 | 3,90% | - |
| 04.03.2026 | 11,05 | 11,29 | 10,77 | 11,27 | 1,44% | 2.492,00 |
| 03.03.2026 | 11,79 | 11,85 | 10,91 | 11,11 | -6,40% | 2.080,00 |
| 02.03.2026 | 12,07 | 12,24 | 11,84 | 11,87 | -2,63% | - |
| 27.02.2026 | 12,23 | 12,48 | 12,05 | 12,19 | -0,33% | - |
| 26.02.2026 | 11,79 | 12,62 | 11,66 | 12,23 | 3,64% | 17,00 |
| 25.02.2026 | 11,03 | 11,81 | 10,98 | 11,80 | 7,08% | - |
| 24.02.2026 | 11,08 | 11,10 | 10,80 | 11,02 | -0,45% | 1.600,00 |
| 23.02.2026 | 11,59 | 11,71 | 11,04 | 11,07 | -4,57% | 6.906,00 |
| 20.02.2026 | 11,82 | 11,84 | 11,42 | 11,60 | -1,69% | - |
| 19.02.2026 | 11,79 | 11,86 | 11,43 | 11,80 | 0,17% | 4.700,00 |
| 18.02.2026 | 11,15 | 12,08 | 11,14 | 11,78 | 5,65% | - |
| 17.02.2026 | 10,50 | 11,16 | 10,34 | 11,15 | 5,89% | 2.415,00 |
| 16.02.2026 | 10,83 | 10,97 | 10,51 | 10,53 | -2,68% | - |
| 13.02.2026 | 11,41 | 12,30 | 10,48 | 10,82 | -5,25% | 11.397,00 |
| 12.02.2026 | 11,23 | 11,69 | 11,23 | 11,42 | 1,78% | - |
| 11.02.2026 | 11,32 | 11,42 | 10,89 | 11,22 | -0,62% | - |
| 10.02.2026 | 10,85 | 11,31 | 10,65 | 11,29 | 3,77% | - |
| 09.02.2026 | 10,89 | 10,90 | 10,65 | 10,88 | 0,28% | - |
| 06.02.2026 | 10,53 | 10,92 | 10,42 | 10,85 | 3,24% | - |
| 05.02.2026 | 10,53 | 10,60 | 10,26 | 10,51 | 0,19% | 5.040,00 |
| 04.02.2026 | 10,78 | 10,96 | 10,46 | 10,49 | -2,33% | 2.300,00 |
| 03.02.2026 | 10,82 | 10,96 | 10,61 | 10,74 | -0,37% | - |
| 02.02.2026 | 10,76 | 10,95 | 10,19 | 10,78 | -0,83% | - |
| 30.01.2026 | 10,97 | 11,05 | 10,59 | 10,87 | -1,18% | 750,00 |
| 29.01.2026 | 11,05 | 11,07 | 10,73 | 11,00 | -0,09% | - |
| 28.01.2026 | 11,17 | 11,19 | 10,82 | 11,01 | -0,99% | - |
| 27.01.2026 | 11,29 | 11,29 | 11,04 | 11,12 | -1,24% | - |
| 26.01.2026 | 11,09 | 11,36 | 11,00 | 11,26 | 1,81% | 6.440,00 |
| 23.01.2026 | 11,11 | 11,16 | 11,00 | 11,06 | -0,54% | 11.998,00 |
| 22.01.2026 | 11,14 | 11,25 | 10,80 | 11,12 | 0,09% | - |
| 21.01.2026 | 11,03 | 11,17 | 10,86 | 11,11 | 1,09% | 2.750,00 |
| 20.01.2026 | 11,14 | 11,25 | 10,85 | 10,99 | -1,61% | 1.980,00 |
| 19.01.2026 | 11,50 | 11,57 | 11,06 | 11,17 | -3,79% | 1.200,00 |
| 16.01.2026 | 11,67 | 11,89 | 11,33 | 11,61 | -0,60% | 6.699,00 |
| 15.01.2026 | 12,03 | 12,03 | 10,81 | 11,68 | -2,50% | 9.400,00 |
| 14.01.2026 | 12,53 | 12,63 | 11,78 | 11,98 | -4,31% | 4.078,00 |
| 13.01.2026 | 12,52 | 12,58 | 12,33 | 12,52 | -0,08% | - |
| 12.01.2026 | 12,61 | 12,67 | 12,18 | 12,53 | -0,71% | - |
| 09.01.2026 | 12,70 | 12,72 | 12,48 | 12,62 | -0,63% | - |
| 08.01.2026 | 12,61 | 12,94 | 12,34 | 12,70 | 0,55% | - |
| 07.01.2026 | 13,49 | 13,49 | 12,61 | 12,63 | -6,38% | 1.950,00 |
| 06.01.2026 | 13,47 | 13,52 | 13,40 | 13,49 | 0,22% | 2.200,00 |
| 05.01.2026 | 13,46 | 13,72 | 13,32 | 13,46 | 0,15% | 3.500,00 |
| 02.01.2026 | 13,29 | 13,50 | 13,17 | 13,44 | -0,37% | - |
| 30.12.2025 | 13,64 | 13,67 | 13,36 | 13,49 | -1,10% | 300,00 |
| 29.12.2025 | 13,31 | 13,67 | 13,13 | 13,64 | 3,02% | - |
| 23.12.2025 | 13,16 | 13,41 | 13,06 | 13,24 | 0,61% | 1.245,00 |
| 22.12.2025 | 13,14 | 13,41 | 12,91 | 13,16 | 0,15% | 4.011,00 |
| 19.12.2025 | 12,96 | 13,23 | 12,88 | 13,14 | 1,31% | - |
| 18.12.2025 | 13,44 | 13,50 | 12,92 | 12,97 | -3,28% | - |
| 17.12.2025 | 13,36 | 13,68 | 13,34 | 13,41 | 0,45% | - |
| 16.12.2025 | 13,33 | 13,48 | 13,15 | 13,35 | -0,07% | 1.980,00 |
| 15.12.2025 | 13,51 | 13,53 | 13,23 | 13,36 | -0,96% | - |
| 12.12.2025 | 13,71 | 13,96 | 13,44 | 13,49 | -1,46% | 8,00 |
| 11.12.2025 | 14,02 | 14,31 | 13,64 | 13,69 | -2,49% | 7.047,00 |
| 10.12.2025 | 14,21 | 14,32 | 13,92 | 14,04 | -1,27% | - |
| 09.12.2025 | 14,22 | 14,44 | 13,94 | 14,22 | 0,00% | 20.020,00 |
| 08.12.2025 | 14,15 | 14,32 | 13,80 | 14,22 | 0,42% | 17.555,00 |
| 05.12.2025 | 14,35 | 14,37 | 14,09 | 14,16 | -1,32% | - |