22,000€
-0,90%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 22,20 | 23,45 | 22,05 | 22,35 | -3,87% | - |
| 20.06.2024 | 22,00 | 23,55 | 21,80 | 23,25 | 7,64% | - |
| 19.06.2024 | 22,10 | 22,60 | 21,60 | 21,60 | 5,11% | - |
| 18.06.2024 | 20,30 | 20,85 | 20,30 | 20,55 | -0,72% | - |
| 17.06.2024 | 22,40 | 22,45 | 20,28 | 20,70 | -6,76% | - |
| 14.06.2024 | 24,70 | 24,70 | 22,00 | 22,20 | -11,38% | - |
| 13.06.2024 | 25,10 | 25,10 | 25,05 | 25,05 | 0,00% | - |
| 12.06.2024 | 24,90 | 25,05 | 24,85 | 25,05 | 0,80% | - |
| 11.06.2024 | 24,80 | 25,45 | 24,45 | 24,85 | -1,19% | - |
| 10.06.2024 | 25,20 | 25,25 | 24,20 | 25,15 | 0,00% | - |
| 07.06.2024 | 25,35 | 25,60 | 25,15 | 25,15 | 0,00% | - |
| 06.06.2024 | 24,75 | 25,15 | 24,50 | 25,15 | 1,62% | - |
| 05.06.2024 | 23,30 | 25,15 | 23,30 | 24,75 | 6,22% | - |
| 04.06.2024 | 23,10 | 23,35 | 23,10 | 23,30 | 0,87% | - |
| 03.06.2024 | 22,90 | 23,45 | 22,85 | 23,10 | 0,87% | - |
| 31.05.2024 | 22,75 | 22,90 | 22,70 | 22,90 | 1,55% | - |
| 30.05.2024 | 22,65 | 22,65 | 22,25 | 22,55 | -0,44% | - |
| 29.05.2024 | 22,40 | 22,65 | 22,40 | 22,65 | 1,57% | - |
| 28.05.2024 | 22,15 | 22,50 | 22,10 | 22,30 | 0,68% | - |
| 27.05.2024 | 21,40 | 22,35 | 21,40 | 22,15 | 1,84% | - |
| 24.05.2024 | 21,55 | 21,85 | 21,55 | 21,75 | 1,40% | - |
| 23.05.2024 | 20,95 | 21,45 | 20,95 | 21,45 | 2,88% | - |
| 22.05.2024 | 20,68 | 20,85 | 20,65 | 20,85 | 0,97% | - |
| 21.05.2024 | 20,10 | 20,70 | 20,10 | 20,65 | 0,12% | - |
| 20.05.2024 | 20,35 | 20,63 | 20,35 | 20,63 | 1,35% | - |
| 17.05.2024 | 20,48 | 20,48 | 20,35 | 20,35 | -0,49% | - |
| 16.05.2024 | 20,50 | 20,55 | 20,45 | 20,45 | -0,24% | - |
| 15.05.2024 | 20,63 | 20,63 | 20,15 | 20,50 | -1,44% | - |
| 14.05.2024 | 21,05 | 21,05 | 20,80 | 20,80 | -1,19% | - |
| 13.05.2024 | 21,20 | 21,35 | 21,05 | 21,05 | -0,71% | - |
| 10.05.2024 | 20,30 | 21,20 | 20,30 | 21,20 | 2,66% | - |
| 09.05.2024 | 20,65 | 20,75 | 20,65 | 20,65 | -0,72% | - |
| 08.05.2024 | 20,93 | 20,93 | 20,80 | 20,80 | -0,48% | - |
| 07.05.2024 | 20,73 | 20,90 | 20,65 | 20,90 | 0,97% | - |
| 06.05.2024 | 20,78 | 21,25 | 20,40 | 20,70 | -0,24% | - |
| 03.05.2024 | 21,40 | 21,85 | 20,05 | 20,75 | -5,03% | - |
| 02.05.2024 | 21,40 | 22,00 | 21,35 | 21,85 | 0,23% | - |
| 30.04.2024 | 21,20 | 22,20 | 21,20 | 21,80 | 3,07% | - |
| 29.04.2024 | 21,95 | 22,20 | 20,80 | 21,15 | -4,08% | - |
| 26.04.2024 | 22,00 | 22,10 | 22,00 | 22,05 | 2,08% | - |
| 25.04.2024 | 21,80 | 22,30 | 21,60 | 21,60 | -2,48% | - |
| 24.04.2024 | 22,25 | 22,25 | 21,95 | 22,15 | 1,84% | - |
| 23.04.2024 | 20,90 | 21,75 | 20,90 | 21,75 | 1,87% | - |
| 22.04.2024 | 21,70 | 21,70 | 21,35 | 21,35 | -1,61% | - |
| 19.04.2024 | 21,65 | 21,75 | 21,40 | 21,70 | 0,70% | - |
| 18.04.2024 | 21,75 | 21,75 | 21,35 | 21,55 | -0,92% | - |
| 17.04.2024 | 21,00 | 21,95 | 21,00 | 21,75 | 2,59% | - |
| 16.04.2024 | 22,50 | 22,50 | 21,20 | 21,20 | -5,57% | - |
| 15.04.2024 | 21,60 | 23,60 | 21,60 | 22,45 | 3,94% | - |
| 12.04.2024 | 21,50 | 21,60 | 21,45 | 21,60 | 1,89% | - |
| 11.04.2024 | 21,85 | 21,85 | 21,20 | 21,20 | -2,97% | - |
| 10.04.2024 | 21,15 | 21,90 | 21,15 | 21,85 | 7,37% | - |
| 09.04.2024 | 19,60 | 20,65 | 19,60 | 20,35 | 2,01% | - |
| 08.04.2024 | 19,95 | 20,05 | 19,80 | 19,95 | 0,00% | - |
| 05.04.2024 | 19,90 | 20,05 | 19,90 | 19,95 | 0,25% | - |
| 04.04.2024 | 19,53 | 20,08 | 19,53 | 19,90 | 1,92% | - |
| 03.04.2024 | 19,45 | 19,58 | 19,15 | 19,53 | 1,03% | - |
| 02.04.2024 | 19,50 | 19,50 | 19,08 | 19,33 | -0,77% | - |
| 28.03.2024 | 18,88 | 19,48 | 18,85 | 19,48 | 3,32% | - |
| 27.03.2024 | 19,05 | 19,05 | 18,85 | 18,85 | -1,05% | - |
| 26.03.2024 | 18,78 | 19,08 | 18,73 | 19,05 | 1,60% | - |
| 25.03.2024 | 18,75 | 18,75 | 18,73 | 18,75 | 0,13% | - |
| 22.03.2024 | 18,55 | 19,20 | 17,90 | 18,73 | 0,94% | - |
| 21.03.2024 | 18,38 | 18,55 | 18,35 | 18,55 | 0,95% | - |
| 20.03.2024 | 18,55 | 18,55 | 18,38 | 18,38 | -0,94% | - |
| 19.03.2024 | 18,45 | 18,55 | 18,43 | 18,55 | 0,54% | - |
| 18.03.2024 | 18,33 | 18,55 | 18,28 | 18,45 | 0,68% | - |
| 15.03.2024 | 18,23 | 18,33 | 18,23 | 18,33 | 0,55% | - |
| 14.03.2024 | 18,13 | 18,33 | 18,05 | 18,23 | 0,55% | - |
| 13.03.2024 | 18,03 | 18,48 | 18,00 | 18,13 | 0,55% | - |
| 12.03.2024 | 18,03 | 18,05 | 18,00 | 18,03 | 0,00% | - |
| 11.03.2024 | 18,05 | 18,15 | 18,03 | 18,03 | 1,69% | - |
| 08.03.2024 | 17,70 | 17,73 | 17,70 | 17,73 | 0,14% | - |
| 07.03.2024 | 17,58 | 17,85 | 17,55 | 17,70 | 0,85% | - |
| 06.03.2024 | 17,58 | 17,60 | 17,48 | 17,55 | 0,00% | - |
| 05.03.2024 | 17,58 | 17,63 | 16,90 | 17,55 | 0,00% | - |
| 04.03.2024 | 17,45 | 17,70 | 17,45 | 17,55 | 0,57% | - |
| 01.03.2024 | 17,28 | 17,45 | 17,28 | 17,45 | 1,01% | - |
| 29.02.2024 | 17,38 | 17,38 | 17,28 | 17,28 | -0,58% | - |
| 28.02.2024 | 17,00 | 17,48 | 17,00 | 17,38 | 0,14% | - |
| 27.02.2024 | 17,05 | 17,48 | 16,85 | 17,35 | -0,43% | - |
| 26.02.2024 | 17,43 | 17,50 | 17,38 | 17,43 | 0,00% | - |
| 23.02.2024 | 17,35 | 17,43 | 16,75 | 17,43 | 0,43% | - |
| 22.02.2024 | 17,43 | 17,45 | 17,35 | 17,35 | -0,43% | - |
| 21.02.2024 | 17,45 | 17,45 | 17,33 | 17,43 | -0,14% | - |
| 20.02.2024 | 17,33 | 17,53 | 17,13 | 17,45 | 0,72% | - |
| 19.02.2024 | 18,05 | 18,05 | 17,33 | 17,33 | -4,02% | - |
| 16.02.2024 | 18,43 | 18,48 | 17,98 | 18,05 | -2,04% | - |
| 15.02.2024 | 18,33 | 18,48 | 18,30 | 18,43 | 0,55% | - |
| 14.02.2024 | 18,08 | 18,33 | 18,08 | 18,33 | 1,52% | - |
| 13.02.2024 | 18,10 | 18,15 | 18,03 | 18,05 | -0,28% | - |
| 12.02.2024 | 18,60 | 18,65 | 17,53 | 18,10 | -2,69% | - |
| 09.02.2024 | 18,55 | 18,90 | 18,45 | 18,60 | 0,27% | - |
| 08.02.2024 | 18,13 | 18,73 | 18,00 | 18,55 | 2,34% | - |
| 07.02.2024 | 17,13 | 18,98 | 17,13 | 18,13 | 4,02% | - |
| 06.02.2024 | 16,73 | 17,43 | 16,73 | 17,43 | 4,19% | - |
| 05.02.2024 | 16,40 | 16,73 | 16,35 | 16,73 | 2,14% | - |
| 02.02.2024 | 16,95 | 17,00 | 16,28 | 16,38 | -3,39% | - |
| 01.02.2024 | 17,13 | 17,20 | 16,88 | 16,95 | -1,02% | - |
| 31.01.2024 | 17,25 | 17,25 | 17,05 | 17,13 | -0,72% | - |