22,600€
-0,88%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,60 | 23,20 | 22,50 | 22,60 | -0,88% | - |
| 11.11.2026 | 22,60 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 10.11.2026 | 22,20 | 23,20 | 21,60 | 22,80 | 1,79% | - |
| 09.11.2026 | 21,90 | 22,50 | 21,60 | 22,40 | 0,90% | - |
| 06.11.2026 | 22,50 | 22,90 | 21,80 | 22,20 | -2,20% | 48,00 |
| 05.11.2026 | 23,30 | 24,20 | 22,40 | 22,70 | -5,42% | - |
| 04.11.2026 | 22,90 | 24,20 | 22,70 | 24,00 | 4,35% | - |
| 03.11.2026 | 22,90 | 23,40 | 22,50 | 23,00 | -0,86% | - |
| 02.11.2026 | 22,00 | 23,20 | 21,90 | 23,20 | 3,57% | - |
| 30.10.2026 | 22,00 | 22,50 | 21,80 | 22,40 | 1,82% | 96,00 |
| 29.10.2026 | 21,40 | 22,20 | 21,40 | 22,00 | 2,80% | - |
| 28.10.2026 | 22,20 | 22,20 | 21,20 | 21,40 | -2,73% | - |
| 27.10.2026 | 22,70 | 23,00 | 21,60 | 22,00 | -1,79% | - |
| 26.10.2026 | 22,70 | 23,00 | 22,20 | 22,40 | 0,90% | - |
| 23.10.2026 | 22,10 | 22,80 | 21,60 | 22,20 | 0,00% | 408,00 |
| 22.10.2026 | 19,05 | 22,20 | 19,05 | 22,20 | 15,03% | 1.596,00 |
| 21.10.2026 | 19,00 | 19,80 | 18,15 | 19,30 | 0,78% | 4.200,00 |
| 20.10.2026 | 18,75 | 19,25 | 18,65 | 19,15 | 1,86% | - |
| 19.10.2026 | 19,05 | 19,10 | 18,55 | 18,80 | -0,27% | - |
| 16.10.2026 | 19,15 | 19,35 | 18,50 | 18,85 | -1,82% | - |
| 15.10.2026 | 19,25 | 19,25 | 18,95 | 19,20 | 1,59% | - |
| 14.10.2026 | 18,60 | 19,05 | 18,45 | 18,90 | 0,80% | - |
| 13.10.2026 | 18,40 | 18,80 | 18,30 | 18,75 | 0,27% | - |
| 12.10.2026 | 18,45 | 18,70 | 18,15 | 18,70 | 1,91% | - |
| 09.10.2026 | 18,50 | 18,70 | 18,25 | 18,35 | -1,61% | - |
| 08.10.2026 | 18,55 | 18,70 | 18,10 | 18,65 | 0,27% | 616,00 |
| 07.10.2026 | 18,85 | 19,10 | 18,50 | 18,60 | -1,33% | - |
| 06.10.2026 | 18,90 | 19,25 | 18,60 | 18,85 | -0,79% | - |
| 05.10.2026 | 18,60 | 19,05 | 18,30 | 19,00 | 2,70% | - |
| 02.10.2026 | 18,30 | 18,65 | 18,25 | 18,50 | 0,54% | - |
| 01.10.2026 | 18,25 | 18,45 | 17,80 | 18,40 | 1,10% | - |
| 30.09.2026 | 18,40 | 18,70 | 17,90 | 18,20 | -1,62% | - |
| 29.09.2026 | 18,20 | 18,60 | 18,20 | 18,50 | 0,27% | - |
| 28.09.2026 | 18,40 | 18,65 | 18,20 | 18,45 | -0,27% | - |
| 25.09.2026 | 18,50 | 18,80 | 18,25 | 18,50 | -0,80% | - |
| 24.09.2026 | 18,60 | 18,95 | 18,30 | 18,65 | 0,00% | - |
| 23.09.2026 | 18,90 | 19,15 | 18,55 | 18,65 | -1,58% | - |
| 22.09.2026 | 18,55 | 19,00 | 18,40 | 18,95 | 1,61% | - |
| 21.09.2026 | 18,85 | 19,10 | 18,50 | 18,65 | -0,80% | - |
| 18.09.2026 | 18,85 | 19,00 | 18,45 | 18,80 | -0,79% | - |
| 17.09.2026 | 19,20 | 19,40 | 18,60 | 18,95 | -1,04% | - |
| 16.09.2026 | 19,00 | 19,40 | 18,55 | 19,15 | 0,26% | - |
| 15.09.2026 | 19,00 | 19,25 | 18,80 | 19,10 | 0,79% | - |
| 14.09.2026 | 18,80 | 19,20 | 18,75 | 18,95 | 0,00% | - |
| 11.09.2026 | 18,90 | 19,15 | 18,70 | 18,95 | 0,26% | - |
| 10.09.2026 | 18,90 | 19,20 | 18,65 | 18,90 | -0,53% | - |
| 09.09.2026 | 18,80 | 19,00 | 18,35 | 19,00 | 0,80% | - |
| 08.09.2026 | 18,60 | 18,95 | 18,35 | 18,85 | 0,53% | - |
| 07.09.2026 | 18,60 | 18,85 | 18,60 | 18,75 | 1,35% | - |
| 04.09.2026 | 18,65 | 18,90 | 18,25 | 18,50 | -0,80% | - |
| 03.09.2026 | 18,80 | 19,10 | 18,55 | 18,65 | 0,00% | - |
| 02.09.2026 | 18,90 | 19,25 | 18,50 | 18,65 | 0,00% | - |
| 01.09.2026 | 18,90 | 19,25 | 18,60 | 18,65 | -1,32% | - |
| 31.08.2026 | 19,40 | 19,65 | 18,80 | 18,90 | -1,82% | - |
| 28.08.2026 | 19,65 | 19,95 | 19,20 | 19,25 | -2,28% | - |
| 27.08.2026 | 19,80 | 19,95 | 19,35 | 19,70 | 0,00% | - |
| 26.08.2026 | 19,60 | 19,95 | 19,45 | 19,70 | -0,25% | - |
| 25.08.2026 | 19,60 | 19,80 | 19,25 | 19,75 | -0,25% | - |
| 24.08.2026 | 19,45 | 19,90 | 19,25 | 19,80 | 0,76% | - |
| 21.08.2026 | 19,65 | 19,95 | 19,20 | 19,65 | 0,26% | - |
| 20.08.2026 | 19,55 | 19,80 | 19,50 | 19,60 | 0,26% | - |
| 19.08.2026 | 18,85 | 20,30 | 18,65 | 19,55 | 5,13% | 3.000,00 |
| 05.05.2026 | 17,99 | 18,73 | 17,99 | 18,60 | 2,82% | - |
| 04.05.2026 | 18,20 | 18,43 | 17,96 | 18,09 | -0,72% | - |
| 30.04.2026 | 18,23 | 18,40 | 17,94 | 18,22 | 0,01% | - |
| 29.04.2026 | 18,51 | 18,85 | 18,19 | 18,22 | -1,27% | - |
| 28.04.2026 | 18,49 | 18,83 | 18,31 | 18,45 | -0,12% | - |
| 27.04.2026 | 19,12 | 19,16 | 18,44 | 18,47 | -3,30% | - |
| 24.04.2026 | 18,52 | 19,45 | 18,26 | 19,10 | 3,55% | - |
| 23.04.2026 | 19,51 | 19,70 | 18,16 | 18,45 | -5,41% | - |
| 22.04.2026 | 16,55 | 20,76 | 16,53 | 19,50 | 18,05% | 6.640,00 |
| 21.04.2026 | 16,45 | 16,72 | 16,35 | 16,52 | 0,77% | - |
| 20.04.2026 | 16,24 | 16,47 | 16,12 | 16,40 | 0,44% | - |
| 17.04.2026 | 15,88 | 16,43 | 15,87 | 16,32 | 2,65% | - |
| 16.04.2026 | 16,38 | 16,56 | 15,78 | 15,90 | -2,45% | - |
| 15.04.2026 | 16,15 | 16,34 | 16,04 | 16,30 | 0,93% | - |
| 14.04.2026 | 16,32 | 16,64 | 16,06 | 16,15 | -0,93% | - |
| 13.04.2026 | 16,57 | 16,64 | 16,13 | 16,30 | -2,10% | - |
| 10.04.2026 | 16,54 | 16,72 | 16,23 | 16,65 | 0,91% | - |
| 09.04.2026 | 16,45 | 16,56 | 16,21 | 16,50 | 0,10% | - |
| 08.04.2026 | 16,53 | 16,91 | 16,37 | 16,49 | 1,44% | - |
| 07.04.2026 | 16,23 | 16,48 | 16,15 | 16,25 | 2,20% | - |
| 02.04.2026 | 15,28 | 15,92 | 14,97 | 15,90 | 3,41% | - |
| 01.04.2026 | 16,10 | 16,14 | 15,36 | 15,38 | -4,35% | - |
| 31.03.2026 | 16,40 | 16,76 | 15,69 | 16,08 | -1,37% | - |
| 30.03.2026 | 16,13 | 16,46 | 16,09 | 16,30 | 1,24% | - |
| 27.03.2026 | 16,62 | 16,65 | 16,02 | 16,10 | -3,02% | - |
| 26.03.2026 | 16,98 | 17,15 | 16,48 | 16,60 | -2,35% | - |
| 25.03.2026 | 16,78 | 17,12 | 16,63 | 17,00 | 1,21% | - |
| 24.03.2026 | 16,85 | 16,92 | 16,55 | 16,80 | -0,02% | - |
| 23.03.2026 | 16,30 | 17,06 | 16,25 | 16,80 | 2,05% | - |
| 20.03.2026 | 16,55 | 16,99 | 16,23 | 16,46 | -0,23% | 36,00 |
| 19.03.2026 | 16,97 | 17,31 | 16,37 | 16,50 | -2,94% | - |
| 18.03.2026 | 17,32 | 17,45 | 16,63 | 17,00 | -1,97% | - |
| 17.03.2026 | 17,47 | 17,92 | 16,95 | 17,34 | -1,15% | - |
| 16.03.2026 | 17,19 | 17,63 | 17,12 | 17,55 | 2,64% | - |
| 13.03.2026 | 16,87 | 17,42 | 16,51 | 17,09 | 1,26% | - |
| 12.03.2026 | 17,27 | 17,39 | 16,85 | 16,88 | -2,47% | - |
| 11.03.2026 | 17,35 | 17,49 | 17,02 | 17,31 | -0,43% | - |
| 10.03.2026 | 17,73 | 17,85 | 17,30 | 17,38 | -1,87% | - |