13,400€
3,47%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 13,38 | 13,40 | 13,38 | 13,40 | 3,47% | - |
| 16.10.2025 | 13,15 | 13,40 | 12,95 | 12,95 | 3,19% | - |
| 15.10.2025 | 12,90 | 13,20 | 12,55 | 12,55 | 0,00% | - |
| 14.10.2025 | 13,10 | 13,13 | 12,55 | 12,55 | -1,57% | - |
| 13.10.2025 | 13,18 | 13,20 | 12,75 | 12,75 | -1,16% | - |
| 10.10.2025 | 13,60 | 13,60 | 12,90 | 12,90 | -3,01% | - |
| 09.10.2025 | 13,48 | 13,78 | 13,30 | 13,30 | 0,76% | - |
| 08.10.2025 | 13,53 | 13,58 | 13,20 | 13,20 | 0,38% | - |
| 07.10.2025 | 13,65 | 13,68 | 13,15 | 13,15 | -0,75% | - |
| 06.10.2025 | 13,95 | 13,98 | 13,25 | 13,25 | -0,38% | - |
| 03.10.2025 | 13,88 | 14,03 | 13,30 | 13,30 | -1,85% | - |
| 02.10.2025 | 13,53 | 14,03 | 13,53 | 13,55 | 2,65% | - |
| 01.10.2025 | 14,03 | 14,05 | 13,08 | 13,20 | -2,94% | - |
| 30.09.2025 | 14,08 | 14,10 | 13,60 | 13,60 | -0,73% | - |
| 29.09.2025 | 13,83 | 14,40 | 13,70 | 13,70 | -1,08% | - |
| 26.09.2025 | 14,55 | 14,55 | 13,78 | 13,85 | -4,48% | - |
| 25.09.2025 | 14,85 | 14,85 | 14,50 | 14,50 | -0,34% | - |
| 24.09.2025 | 14,95 | 14,95 | 14,55 | 14,55 | -0,34% | - |
| 23.09.2025 | 14,95 | 15,03 | 14,60 | 14,60 | 0,00% | - |
| 22.09.2025 | 14,95 | 14,98 | 14,60 | 14,60 | 0,00% | - |
| 19.09.2025 | 14,95 | 14,95 | 14,60 | 14,60 | 0,00% | - |
| 18.09.2025 | 14,95 | 14,98 | 14,60 | 14,60 | 0,00% | - |
| 17.09.2025 | 14,95 | 14,98 | 14,60 | 14,60 | -0,68% | - |
| 16.09.2025 | 14,98 | 15,05 | 14,70 | 14,70 | 0,34% | - |
| 15.09.2025 | 14,98 | 15,03 | 14,65 | 14,65 | -0,34% | - |
| 12.09.2025 | 14,95 | 15,03 | 14,70 | 14,70 | 0,68% | - |
| 11.09.2025 | 14,90 | 14,95 | 14,60 | 14,60 | 0,34% | - |
| 10.09.2025 | 14,80 | 14,90 | 14,55 | 14,55 | -2,18% | - |
| 08.09.2025 | 14,95 | 15,03 | 14,78 | 14,88 | 1,88% | - |
| 05.09.2025 | 15,05 | 15,10 | 14,60 | 14,60 | -3,15% | - |
| 04.09.2025 | 15,23 | 15,25 | 15,03 | 15,08 | 1,17% | - |
| 03.09.2025 | 15,25 | 15,25 | 14,90 | 14,90 | 0,00% | - |
| 02.09.2025 | 15,43 | 15,45 | 14,90 | 14,90 | -1,32% | - |
| 01.09.2025 | 15,33 | 15,45 | 15,10 | 15,10 | 0,67% | - |
| 29.08.2025 | 15,20 | 15,35 | 15,00 | 15,00 | -0,99% | - |
| 28.08.2025 | 15,40 | 15,40 | 15,15 | 15,15 | -1,78% | - |
| 27.08.2025 | 15,75 | 15,75 | 15,40 | 15,43 | -2,53% | - |
| 26.08.2025 | 15,93 | 15,95 | 15,83 | 15,83 | -0,63% | - |
| 25.08.2025 | 16,28 | 16,28 | 15,93 | 15,93 | -2,00% | - |
| 22.08.2025 | 16,40 | 16,40 | 16,25 | 16,25 | -0,91% | - |
| 21.08.2025 | 16,50 | 16,55 | 16,35 | 16,40 | -0,61% | - |
| 20.08.2025 | 16,13 | 16,55 | 16,13 | 16,50 | 2,17% | - |
| 19.08.2025 | 16,13 | 16,28 | 16,05 | 16,15 | 0,00% | - |
| 18.08.2025 | 15,38 | 16,65 | 15,38 | 16,15 | 3,69% | - |
| 15.08.2025 | 15,18 | 15,60 | 15,18 | 15,58 | 2,64% | - |
| 14.08.2025 | 15,03 | 15,38 | 14,95 | 15,18 | 1,17% | - |
| 13.08.2025 | 15,35 | 15,35 | 14,95 | 15,00 | -2,28% | - |
| 12.08.2025 | 15,08 | 15,38 | 15,05 | 15,35 | 2,85% | - |
| 11.08.2025 | 15,08 | 15,38 | 14,88 | 14,93 | -1,16% | - |
| 08.08.2025 | 15,08 | 15,10 | 15,05 | 15,10 | 0,33% | - |
| 07.08.2025 | 15,03 | 15,05 | 14,93 | 15,05 | 0,33% | - |
| 06.08.2025 | 15,38 | 15,40 | 14,85 | 15,00 | -2,60% | - |
| 05.08.2025 | 15,35 | 15,43 | 15,33 | 15,40 | 0,33% | - |
| 04.08.2025 | 15,38 | 15,40 | 15,35 | 15,35 | -0,16% | - |
| 01.08.2025 | 16,38 | 16,38 | 15,30 | 15,38 | -6,11% | - |
| 31.07.2025 | 17,78 | 17,80 | 16,33 | 16,38 | -8,01% | - |
| 30.07.2025 | 17,25 | 18,18 | 17,18 | 17,80 | 3,34% | - |
| 29.07.2025 | 16,80 | 17,43 | 16,80 | 17,23 | 2,53% | - |
| 28.07.2025 | 16,65 | 16,83 | 16,65 | 16,80 | 0,90% | - |
| 25.07.2025 | 16,65 | 16,65 | 16,58 | 16,65 | 0,15% | - |
| 24.07.2025 | 16,43 | 16,63 | 16,43 | 16,63 | 1,06% | - |
| 23.07.2025 | 16,70 | 16,75 | 16,00 | 16,45 | -1,50% | - |
| 22.07.2025 | 16,90 | 16,90 | 16,68 | 16,70 | -1,18% | - |
| 21.07.2025 | 16,95 | 16,98 | 16,78 | 16,90 | -0,29% | - |
| 18.07.2025 | 16,95 | 16,98 | 16,93 | 16,95 | 0,00% | - |
| 17.07.2025 | 16,90 | 16,95 | 16,90 | 16,95 | 0,30% | - |
| 16.07.2025 | 17,23 | 17,28 | 16,90 | 16,90 | -2,03% | - |
| 15.07.2025 | 17,20 | 17,25 | 17,15 | 17,25 | 0,29% | - |
| 14.07.2025 | 17,33 | 17,53 | 17,13 | 17,20 | -0,72% | - |
| 11.07.2025 | 17,25 | 17,33 | 17,23 | 17,33 | 0,43% | - |
| 10.07.2025 | 17,15 | 17,43 | 17,15 | 17,25 | 0,58% | - |
| 09.07.2025 | 17,10 | 17,18 | 17,05 | 17,15 | 0,29% | - |
| 08.07.2025 | 17,10 | 17,25 | 17,05 | 17,10 | 0,00% | - |
| 07.07.2025 | 16,95 | 17,30 | 16,90 | 17,10 | 0,88% | - |
| 04.07.2025 | 17,00 | 17,00 | 16,60 | 16,95 | -1,60% | - |
| 03.07.2025 | 16,80 | 17,58 | 16,68 | 17,23 | -1,85% | - |
| 02.07.2025 | 17,40 | 17,55 | 17,40 | 17,55 | 0,86% | - |
| 01.07.2025 | 17,45 | 17,53 | 17,20 | 17,40 | -0,29% | - |
| 30.06.2025 | 17,45 | 17,60 | 17,38 | 17,45 | 0,00% | - |
| 27.06.2025 | 17,45 | 17,58 | 17,35 | 17,45 | -0,71% | - |
| 26.06.2025 | 17,40 | 17,58 | 17,38 | 17,58 | -0,28% | - |
| 25.06.2025 | 17,00 | 17,63 | 16,93 | 17,63 | 3,68% | - |
| 24.06.2025 | 17,18 | 17,20 | 16,90 | 17,00 | -1,02% | - |
| 23.06.2025 | 17,03 | 17,18 | 17,03 | 17,18 | 0,73% | - |
| 20.06.2025 | 16,50 | 17,05 | 16,40 | 17,05 | 3,33% | - |
| 19.06.2025 | 16,10 | 16,63 | 16,10 | 16,50 | 0,30% | - |
| 18.06.2025 | 17,28 | 17,38 | 15,75 | 16,45 | -4,64% | - |
| 17.06.2025 | 18,25 | 18,90 | 17,25 | 17,25 | -7,26% | - |
| 16.06.2025 | 17,85 | 18,90 | 17,70 | 18,60 | 4,20% | - |
| 13.06.2025 | 17,98 | 17,98 | 17,38 | 17,85 | -0,83% | - |
| 12.06.2025 | 18,13 | 18,18 | 17,83 | 18,00 | 0,70% | - |
| 11.06.2025 | 18,55 | 18,90 | 17,63 | 17,88 | -5,42% | - |
| 10.06.2025 | 18,40 | 18,90 | 18,33 | 18,90 | 2,72% | - |
| 09.06.2025 | 18,38 | 18,40 | 18,30 | 18,40 | 0,14% | - |
| 06.06.2025 | 18,85 | 18,98 | 17,58 | 18,38 | -2,52% | - |
| 05.06.2025 | 18,55 | 18,98 | 18,53 | 18,85 | -0,13% | - |
| 04.06.2025 | 19,30 | 19,65 | 18,55 | 18,88 | -3,94% | - |
| 03.06.2025 | 19,75 | 19,75 | 19,30 | 19,65 | -0,51% | - |
| 02.06.2025 | 20,40 | 20,75 | 18,18 | 19,75 | -4,36% | - |
| 30.05.2025 | 21,95 | 21,95 | 20,65 | 20,65 | -5,92% | - |