16,850€
0,60%
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 | 17,03 | 17,05 | 17,03 | 17,05 | 0,29% | - |
| 29.01.2025 | 17,05 | 17,15 | 17,00 | 17,00 | -0,29% | - |
| 28.01.2025 | 17,20 | 17,20 | 17,05 | 17,05 | -0,87% | - |
| 27.01.2025 | 17,48 | 17,50 | 17,13 | 17,20 | -1,71% | - |
| 24.01.2025 | 17,55 | 17,55 | 17,48 | 17,50 | -0,14% | - |
| 23.01.2025 | 17,58 | 17,60 | 17,53 | 17,53 | -0,85% | - |
| 22.01.2025 | 17,68 | 17,70 | 17,65 | 17,68 | -0,28% | - |
| 21.01.2025 | 17,85 | 17,85 | 17,73 | 17,73 | -0,70% | - |
| 20.01.2025 | 17,85 | 17,85 | 17,83 | 17,85 | 0,00% | - |
| 17.01.2025 | 17,75 | 17,85 | 17,75 | 17,85 | 0,56% | - |
| 16.01.2025 | 17,40 | 17,75 | 17,40 | 17,75 | 0,00% | - |
| 15.01.2025 | 17,68 | 17,80 | 17,68 | 17,75 | 0,42% | - |
| 14.01.2025 | 17,55 | 17,93 | 17,53 | 17,68 | 0,71% | - |
| 13.01.2025 | 17,50 | 17,85 | 17,43 | 17,55 | -1,40% | - |
| 10.01.2025 | 18,05 | 18,13 | 17,63 | 17,80 | -1,25% | - |
| 09.01.2025 | 18,13 | 18,15 | 18,03 | 18,03 | -0,69% | - |
| 08.01.2025 | 18,10 | 18,15 | 18,08 | 18,15 | 0,28% | - |
| 07.01.2025 | 18,05 | 18,10 | 18,05 | 18,10 | 0,28% | - |
| 06.01.2025 | 18,05 | 18,08 | 18,05 | 18,05 | 0,00% | - |
| 03.01.2025 | 18,18 | 18,20 | 18,03 | 18,05 | -0,82% | - |
| 02.01.2025 | 17,83 | 18,20 | 17,68 | 18,20 | 2,39% | - |
| 30.12.2024 | 17,18 | 18,03 | 17,18 | 17,78 | 2,75% | - |
| 27.12.2024 | 17,18 | 17,30 | 17,18 | 17,30 | 1,47% | - |
| 23.12.2024 | 17,05 | 17,05 | 17,03 | 17,05 | 0,00% | - |
| 20.12.2024 | 17,08 | 17,10 | 17,00 | 17,05 | -0,29% | - |
| 19.12.2024 | 16,90 | 17,10 | 16,20 | 17,10 | 1,18% | - |
| 18.12.2024 | 16,38 | 16,95 | 16,38 | 16,90 | 3,05% | - |
| 17.12.2024 | 16,05 | 16,40 | 15,65 | 16,40 | 2,18% | - |
| 16.12.2024 | 16,55 | 16,60 | 15,75 | 16,05 | -3,02% | - |
| 13.12.2024 | 17,15 | 17,15 | 16,55 | 16,55 | -3,50% | - |
| 12.12.2024 | 17,13 | 17,18 | 17,05 | 17,15 | 0,15% | - |
| 11.12.2024 | 16,88 | 17,50 | 16,83 | 17,13 | 1,48% | - |
| 10.12.2024 | 15,85 | 18,08 | 15,85 | 16,88 | 6,47% | - |
| 09.12.2024 | 15,70 | 15,85 | 15,70 | 15,85 | 0,96% | - |
| 06.12.2024 | 14,65 | 15,73 | 14,65 | 15,70 | 1,95% | - |
| 05.12.2024 | 14,70 | 15,40 | 14,70 | 15,40 | 2,33% | - |
| 04.12.2024 | 15,18 | 15,18 | 14,95 | 15,05 | -0,66% | - |
| 03.12.2024 | 16,05 | 16,08 | 14,75 | 15,15 | -5,61% | - |
| 02.12.2024 | 16,33 | 16,38 | 15,98 | 16,05 | -1,53% | - |
| 29.11.2024 | 16,05 | 16,35 | 15,70 | 16,30 | 1,56% | - |
| 28.11.2024 | 16,38 | 16,38 | 16,05 | 16,05 | -1,83% | - |
| 27.11.2024 | 17,00 | 17,95 | 16,05 | 16,35 | -5,76% | - |
| 26.11.2024 | 17,33 | 17,35 | 17,28 | 17,35 | 0,00% | - |
| 25.11.2024 | 18,03 | 18,05 | 17,28 | 17,35 | -3,88% | - |
| 22.11.2024 | 17,98 | 18,05 | 17,93 | 18,05 | 0,28% | - |
| 21.11.2024 | 18,23 | 18,25 | 17,83 | 18,00 | -1,37% | - |
| 20.11.2024 | 18,68 | 18,70 | 18,08 | 18,25 | -2,41% | - |
| 19.11.2024 | 18,40 | 18,75 | 18,40 | 18,70 | -0,13% | - |
| 18.11.2024 | 18,80 | 18,80 | 18,73 | 18,73 | -0,27% | - |
| 15.11.2024 | 18,78 | 18,78 | 18,75 | 18,78 | 0,13% | - |
| 14.11.2024 | 18,78 | 18,78 | 18,73 | 18,75 | 0,00% | - |
| 13.11.2024 | 18,40 | 18,78 | 18,40 | 18,75 | 0,00% | - |
| 12.11.2024 | 18,78 | 18,78 | 18,75 | 18,75 | 0,00% | - |
| 11.11.2024 | 18,50 | 18,93 | 18,50 | 18,75 | -0,53% | - |
| 08.11.2024 | 19,00 | 19,03 | 18,78 | 18,85 | -0,79% | - |
| 07.11.2024 | 19,05 | 19,20 | 19,00 | 19,00 | -0,26% | - |
| 06.11.2024 | 18,35 | 19,15 | 18,35 | 19,05 | 0,79% | - |
| 05.11.2024 | 19,35 | 19,35 | 18,85 | 18,90 | -2,33% | - |
| 04.11.2024 | 19,30 | 19,65 | 19,30 | 19,35 | -1,53% | - |
| 01.11.2024 | 19,88 | 20,20 | 19,50 | 19,65 | -1,26% | - |
| 31.10.2024 | 19,95 | 19,95 | 19,75 | 19,90 | -0,25% | - |
| 30.10.2024 | 20,10 | 20,10 | 19,95 | 19,95 | -0,50% | - |
| 29.10.2024 | 19,70 | 20,10 | 19,70 | 20,05 | 0,00% | - |
| 28.10.2024 | 20,15 | 20,15 | 20,05 | 20,05 | -0,12% | - |
| 25.10.2024 | 19,35 | 20,30 | 19,35 | 20,08 | 3,75% | - |
| 24.10.2024 | 19,23 | 19,38 | 19,23 | 19,35 | 0,65% | - |
| 23.10.2024 | 18,95 | 19,40 | 18,95 | 19,23 | 1,45% | - |
| 22.10.2024 | 19,15 | 19,15 | 18,88 | 18,95 | -0,92% | - |
| 21.10.2024 | 19,35 | 19,35 | 19,13 | 19,13 | -1,03% | - |
| 18.10.2024 | 19,25 | 19,38 | 19,25 | 19,33 | 0,39% | - |
| 17.10.2024 | 18,50 | 19,35 | 18,50 | 19,25 | 1,58% | - |
| 16.10.2024 | 18,75 | 19,13 | 18,75 | 18,95 | -0,79% | - |
| 15.10.2024 | 18,80 | 19,15 | 18,80 | 19,10 | -0,26% | - |
| 14.10.2024 | 18,93 | 19,18 | 18,93 | 19,15 | 1,19% | - |
| 11.10.2024 | 19,18 | 19,18 | 18,83 | 18,93 | -1,30% | - |
| 10.10.2024 | 19,43 | 19,45 | 18,50 | 19,18 | -1,29% | - |
| 09.10.2024 | 19,50 | 19,53 | 19,43 | 19,43 | -0,38% | - |
| 08.10.2024 | 19,55 | 19,55 | 19,48 | 19,50 | -0,13% | - |
| 07.10.2024 | 19,65 | 19,65 | 19,53 | 19,53 | -0,51% | - |
| 04.10.2024 | 19,73 | 19,73 | 19,55 | 19,63 | -0,51% | - |
| 03.10.2024 | 20,38 | 20,38 | 19,35 | 19,73 | -3,07% | - |
| 02.10.2024 | 21,40 | 21,40 | 20,35 | 20,35 | -4,01% | - |
| 01.10.2024 | 21,30 | 21,70 | 21,20 | 21,20 | -2,30% | - |
| 30.09.2024 | 21,70 | 21,75 | 21,70 | 21,70 | 0,00% | - |
| 27.09.2024 | 22,25 | 22,25 | 21,70 | 21,70 | -2,47% | - |
| 26.09.2024 | 22,05 | 22,40 | 22,05 | 22,25 | 0,91% | - |
| 25.09.2024 | 21,70 | 22,15 | 21,70 | 22,05 | 0,00% | - |
| 24.09.2024 | 22,05 | 22,10 | 22,05 | 22,05 | 0,00% | - |
| 23.09.2024 | 22,15 | 22,15 | 22,05 | 22,05 | -0,45% | - |
| 20.09.2024 | 22,25 | 22,30 | 22,15 | 22,15 | -0,45% | - |
| 19.09.2024 | 22,35 | 22,40 | 22,25 | 22,25 | -0,45% | - |
| 18.09.2024 | 22,35 | 22,40 | 22,35 | 22,35 | 0,00% | - |
| 17.09.2024 | 22,00 | 22,35 | 22,00 | 22,35 | 0,00% | - |
| 16.09.2024 | 22,40 | 22,40 | 22,35 | 22,35 | 0,00% | - |
| 13.09.2024 | 22,00 | 22,40 | 22,00 | 22,35 | 0,00% | - |
| 12.09.2024 | 22,35 | 22,40 | 22,35 | 22,35 | 0,00% | - |
| 11.09.2024 | 22,65 | 22,75 | 22,35 | 22,35 | -1,32% | - |
| 10.09.2024 | 22,65 | 22,80 | 22,65 | 22,65 | 0,00% | - |
| 09.09.2024 | 22,70 | 22,70 | 22,65 | 22,65 | -0,44% | - |
| 06.09.2024 | 22,80 | 22,90 | 22,65 | 22,75 | 0,00% | - |