16,600€
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 22,75 | 23,55 | 21,70 | 21,95 | -3,30% | - |
| 28.05.2025 | 21,55 | 24,75 | 21,55 | 22,70 | 5,34% | - |
| 27.05.2025 | 17,90 | 22,30 | 17,90 | 21,55 | 11,37% | - |
| 26.05.2025 | 18,10 | 19,90 | 18,10 | 19,35 | 6,91% | - |
| 23.05.2025 | 17,78 | 18,15 | 17,75 | 18,10 | 1,69% | - |
| 22.05.2025 | 17,73 | 17,95 | 17,73 | 17,80 | -0,84% | - |
| 21.05.2025 | 17,95 | 17,95 | 17,88 | 17,95 | 0,00% | - |
| 20.05.2025 | 17,93 | 17,95 | 17,93 | 17,95 | 0,14% | - |
| 19.05.2025 | 17,75 | 18,10 | 17,75 | 17,93 | -0,97% | - |
| 16.05.2025 | 17,85 | 18,60 | 17,85 | 18,10 | 1,54% | - |
| 15.05.2025 | 17,63 | 17,83 | 17,60 | 17,83 | 0,42% | - |
| 14.05.2025 | 17,33 | 17,85 | 17,30 | 17,75 | 2,31% | - |
| 13.05.2025 | 17,23 | 17,50 | 17,20 | 17,35 | 0,58% | - |
| 12.05.2025 | 17,23 | 17,25 | 17,20 | 17,25 | 0,00% | - |
| 09.05.2025 | 17,08 | 17,25 | 17,05 | 17,25 | 1,02% | - |
| 08.05.2025 | 17,05 | 17,13 | 17,03 | 17,08 | 0,15% | - |
| 07.05.2025 | 16,90 | 17,25 | 16,90 | 17,05 | -1,16% | - |
| 06.05.2025 | 16,75 | 17,25 | 16,75 | 17,25 | 0,88% | - |
| 05.05.2025 | 17,20 | 17,28 | 16,90 | 17,10 | -0,58% | - |
| 02.05.2025 | 17,03 | 17,20 | 17,03 | 17,20 | 0,88% | - |
| 30.04.2025 | 16,95 | 17,05 | 16,95 | 17,05 | -1,30% | - |
| 29.04.2025 | 17,20 | 17,58 | 17,20 | 17,28 | -1,71% | - |
| 28.04.2025 | 17,15 | 17,63 | 17,15 | 17,58 | 0,57% | - |
| 25.04.2025 | 17,73 | 17,80 | 17,48 | 17,48 | -1,55% | - |
| 24.04.2025 | 17,33 | 18,03 | 17,33 | 17,75 | 3,20% | - |
| 23.04.2025 | 16,83 | 17,23 | 16,80 | 17,20 | 2,08% | - |
| 22.04.2025 | 16,85 | 16,85 | 16,83 | 16,85 | 0,00% | - |
| 17.04.2025 | 16,90 | 16,90 | 16,85 | 16,85 | 0,00% | - |
| 16.04.2025 | 16,60 | 17,00 | 16,60 | 16,85 | -0,30% | - |
| 15.04.2025 | 16,80 | 16,90 | 16,73 | 16,90 | 0,60% | - |
| 14.04.2025 | 16,60 | 16,83 | 16,53 | 16,80 | 1,66% | - |
| 11.04.2025 | 16,55 | 16,63 | 16,53 | 16,53 | 2,01% | - |
| 10.04.2025 | 15,98 | 16,20 | 15,85 | 16,20 | 1,25% | - |
| 09.04.2025 | 16,45 | 16,45 | 15,48 | 16,00 | -2,74% | - |
| 08.04.2025 | 16,28 | 16,48 | 16,15 | 16,45 | 1,23% | - |
| 07.04.2025 | 15,33 | 16,33 | 13,38 | 16,25 | 5,69% | - |
| 04.04.2025 | 16,00 | 16,03 | 15,28 | 15,38 | -5,09% | - |
| 03.04.2025 | 16,28 | 16,28 | 15,78 | 16,20 | 0,93% | - |
| 02.04.2025 | 16,75 | 16,80 | 15,73 | 16,05 | -4,18% | - |
| 01.04.2025 | 16,70 | 16,85 | 16,70 | 16,75 | 0,30% | - |
| 31.03.2025 | 17,13 | 17,15 | 16,58 | 16,70 | -2,62% | - |
| 28.03.2025 | 17,18 | 17,20 | 17,08 | 17,15 | -0,15% | - |
| 27.03.2025 | 17,20 | 17,28 | 17,00 | 17,18 | 0,00% | - |
| 26.03.2025 | 17,25 | 17,28 | 17,18 | 17,18 | -0,29% | - |
| 25.03.2025 | 17,03 | 17,23 | 17,03 | 17,23 | 1,17% | - |
| 24.03.2025 | 16,98 | 17,08 | 16,98 | 17,03 | 0,15% | - |
| 21.03.2025 | 17,00 | 17,00 | 16,90 | 17,00 | 0,00% | - |
| 20.03.2025 | 17,28 | 17,30 | 16,65 | 17,00 | -1,73% | - |
| 19.03.2025 | 17,35 | 17,35 | 17,25 | 17,30 | -0,29% | - |
| 18.03.2025 | 17,38 | 17,40 | 17,33 | 17,35 | -0,14% | - |
| 17.03.2025 | 17,45 | 17,50 | 17,33 | 17,38 | 0,29% | - |
| 14.03.2025 | 17,78 | 17,83 | 17,25 | 17,33 | -2,67% | - |
| 13.03.2025 | 17,83 | 17,85 | 17,78 | 17,80 | -0,28% | - |
| 12.03.2025 | 17,50 | 17,88 | 17,50 | 17,85 | 0,00% | - |
| 11.03.2025 | 17,65 | 17,85 | 17,65 | 17,85 | 0,99% | - |
| 10.03.2025 | 17,70 | 17,70 | 17,55 | 17,68 | -0,14% | - |
| 07.03.2025 | 17,65 | 17,73 | 17,65 | 17,70 | 0,28% | - |
| 06.03.2025 | 17,65 | 17,78 | 17,48 | 17,65 | 0,00% | - |
| 05.03.2025 | 17,78 | 17,80 | 17,63 | 17,65 | -0,56% | - |
| 04.03.2025 | 17,75 | 17,80 | 17,75 | 17,75 | 1,00% | - |
| 03.03.2025 | 17,75 | 17,75 | 17,55 | 17,58 | -0,99% | - |
| 28.02.2025 | 17,75 | 17,85 | 17,75 | 17,75 | -0,28% | - |
| 27.02.2025 | 17,85 | 17,85 | 17,70 | 17,80 | -0,28% | - |
| 26.02.2025 | 17,45 | 17,85 | 17,45 | 17,85 | 0,42% | - |