18,400€
-0,81%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 05.06.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -3,89% | - |
| 04.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 03.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 02.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 30.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 29.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | - |
| 28.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 11,58% | - |
| 27.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 7,04% | - |
| 26.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,72% | - |
| 23.05.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,85% | - |
| 22.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 20.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
| 19.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -4,05% | - |
| 16.05.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 7,25% | 47,00 |
| 15.05.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,47% | - |
| 14.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 12.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 09.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 08.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 07.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 06.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 05.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 02.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 30.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 28.04.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
| 25.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 24.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 23.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 22.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 17.04.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 16.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | - |
| 15.04.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 14.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 11.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 10.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 09.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 08.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 6,35% | - |
| 07.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -4,47% | - |
| 04.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | - |
| 03.04.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,96% | - |
| 02.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 01.04.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -2,68% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
| 28.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 27.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 26.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 25.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 24.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 21.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,77% | - |
| 20.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,29% | - |
| 19.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 18.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 17.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,01% | - |
| 14.03.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 13.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 11.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 10.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 07.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 06.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 05.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 04.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 28.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 27.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | - |
| 26.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 25.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 24.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 20.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 19.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 18.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 17.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 3,80% | - |
| 14.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 12.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 11.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 10.02.2025 | 16,70 | 17,40 | 16,70 | 17,40 | 4,82% | 5,00 |
| 07.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 06.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | - |
| 05.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,93% | - |
| 04.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,53% | - |
| 03.02.2025 | 16,00 | 16,30 | 16,00 | 16,30 | -1,21% | 9,00 |
| 31.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 30.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 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% | - |