16,850€
0,90%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,05 | 17,05 | 16,70 | 17,05 | 2,10% | - |
| 29.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 28.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 24.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | - |
| 23.01.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 22.01.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -4,14% | - |
| 21.01.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 3,43% | 1,00 |
| 20.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 16.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | - |
| 15.01.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,87% | - |
| 14.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 13.01.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 0,56% | 6,00 |
| 10.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 09.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 08.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 07.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 06.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 03.01.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,29% | - |
| 02.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 2,95% | - |
| 30.12.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,59% | - |
| 27.12.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 23.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | 19,00 |
| 20.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | - |
| 19.12.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 3,12% | - |
| 18.12.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 1,90% | - |
| 17.12.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,78% | - |
| 16.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 13.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | - |
| 11.12.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 6,77% | - |
| 10.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.12.2024 | 15,35 | 15,50 | 15,35 | 15,50 | 2,65% | 40,00 |
| 06.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 05.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 04.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -5,73% | - |
| 03.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 02.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 1,59% | - |
| 29.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 28.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 27.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 26.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 25.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 22.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,40% | - |
| 21.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,45% | - |
| 20.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 19.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 18.11.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 15.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 14.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 13.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 12.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 11.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,80% | - |
| 08.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 07.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 06.11.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -3,42% | - |
| 05.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 04.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,28% | - |
| 01.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 31.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 30.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 28.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 3,95% | - |
| 25.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | - |
| 24.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 23.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 22.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 21.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 18.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 17.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 16.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 15.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | - |
| 14.10.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | - |
| 11.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,83% | - |
| 10.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 09.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 08.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 07.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 04.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -3,25% | - |
| 03.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,31% | - |
| 02.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 01.10.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 30.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -2,74% | - |
| 27.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 26.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 25.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 24.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 23.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 20.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 19.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 18.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 11.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 10.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 09.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 06.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |