16,250€
0,62%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 21.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 20.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | 150,00 |
| 19.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,98% | - |
| 18.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 1,35% | - |
| 15.08.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,37% | - |
| 14.08.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,33% | - |
| 13.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 12.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 11.08.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 08.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | - |
| 07.08.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -2,66% | - |
| 06.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 05.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 04.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -5,94% | - |
| 01.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -8,31% | - |
| 31.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 3,25% | - |
| 30.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,74% | - |
| 29.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 28.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 24.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | - |
| 23.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 22.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 21.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 18.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 17.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -2,07% | - |
| 16.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 15.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,88% | - |
| 14.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 11.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 10.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 09.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 08.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 07.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | - |
| 04.07.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 03.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,64% | - |
| 02.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 01.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 30.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 27.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | - |
| 26.06.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 2,40% | - |
| 25.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 24.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 23.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,41% | - |
| 20.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 19.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,01% | - |
| 18.06.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -7,12% | - |
| 17.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 4,29% | - |
| 16.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 13.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 12.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -4,04% | - |
| 11.06.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 2,77% | - |
| 10.06.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 09.06.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,43% | - |
| 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% | - |