12,175€
-0,61%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,38 | 12,88 | 12,18 | 12,25 | -4,67% | - |
| 06.03.2026 | 12,93 | 12,93 | 12,85 | 12,85 | 0,00% | - |
| 05.03.2026 | 12,58 | 12,85 | 12,58 | 12,85 | 1,98% | - |
| 04.03.2026 | 12,20 | 12,75 | 12,20 | 12,60 | 2,86% | - |
| 03.03.2026 | 12,83 | 12,90 | 12,23 | 12,25 | -5,04% | - |
| 02.03.2026 | 13,05 | 13,18 | 12,90 | 12,90 | -1,90% | - |
| 27.02.2026 | 13,35 | 13,35 | 13,15 | 13,15 | 1,15% | - |
| 26.02.2026 | 13,23 | 13,35 | 13,00 | 13,00 | -1,89% | - |
| 25.02.2026 | 13,23 | 13,28 | 13,20 | 13,25 | 0,00% | - |
| 24.02.2026 | 13,18 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 23.02.2026 | 13,28 | 13,30 | 13,13 | 13,15 | -1,13% | - |
| 20.02.2026 | 13,48 | 13,63 | 13,30 | 13,30 | -1,12% | - |
| 19.02.2026 | 13,13 | 13,48 | 13,10 | 13,45 | 0,75% | 1.763,00 |
| 18.02.2026 | 13,15 | 13,50 | 13,00 | 13,35 | 1,52% | - |
| 17.02.2026 | 13,08 | 13,20 | 13,08 | 13,15 | 0,38% | - |
| 16.02.2026 | 12,98 | 13,18 | 12,95 | 13,10 | 1,16% | - |
| 13.02.2026 | 13,03 | 13,05 | 12,90 | 12,95 | 1,97% | - |
| 12.02.2026 | 13,08 | 13,08 | 12,70 | 12,70 | -2,68% | - |
| 11.02.2026 | 12,83 | 13,13 | 12,70 | 13,05 | 1,95% | - |
| 10.02.2026 | 12,63 | 12,80 | 12,55 | 12,80 | 1,19% | - |
| 09.02.2026 | 12,48 | 12,65 | 12,25 | 12,65 | 1,61% | - |
| 06.02.2026 | 12,70 | 12,70 | 12,40 | 12,45 | -1,78% | - |
| 05.02.2026 | 12,50 | 12,85 | 12,25 | 12,68 | 0,00% | 903,00 |
| 04.02.2026 | 13,03 | 13,03 | 12,28 | 12,68 | -3,98% | - |
| 03.02.2026 | 13,23 | 13,38 | 13,03 | 13,20 | -0,94% | - |
| 02.02.2026 | 12,65 | 13,35 | 12,65 | 13,33 | 4,72% | - |
| 30.01.2026 | 12,68 | 12,75 | 12,58 | 12,73 | 0,20% | - |
| 29.01.2026 | 13,43 | 13,48 | 12,68 | 12,70 | -5,58% | - |
| 28.01.2026 | 13,88 | 13,93 | 13,43 | 13,45 | -2,89% | 1.763,00 |
| 27.01.2026 | 13,13 | 14,50 | 12,98 | 13,85 | 5,73% | 86,00 |
| 26.01.2026 | 13,08 | 13,10 | 13,08 | 13,10 | 2,75% | - |
| 23.01.2026 | 13,00 | 13,10 | 12,75 | 12,75 | 0,79% | - |
| 22.01.2026 | 12,95 | 13,00 | 12,65 | 12,65 | -2,32% | - |
| 21.01.2026 | 13,33 | 13,33 | 12,88 | 12,95 | -2,63% | - |
| 20.01.2026 | 13,08 | 13,30 | 13,08 | 13,30 | 4,31% | - |
| 19.01.2026 | 13,05 | 13,23 | 12,75 | 12,75 | -3,04% | - |
| 16.01.2026 | 13,20 | 13,20 | 13,15 | 13,15 | -0,19% | - |
| 15.01.2026 | 13,23 | 13,23 | 13,15 | 13,18 | -0,19% | - |
| 14.01.2026 | 13,33 | 13,33 | 12,95 | 13,20 | -0,75% | - |
| 13.01.2026 | 13,38 | 13,38 | 13,28 | 13,30 | -0,37% | - |
| 12.01.2026 | 13,10 | 13,53 | 13,05 | 13,35 | 4,71% | - |
| 09.01.2026 | 13,25 | 13,25 | 12,75 | 12,75 | -3,77% | - |
| 08.01.2026 | 13,05 | 13,33 | 13,05 | 13,25 | 3,11% | - |
| 07.01.2026 | 13,05 | 13,10 | 12,85 | 12,85 | 0,00% | - |
| 06.01.2026 | 13,05 | 13,05 | 12,85 | 12,85 | 0,00% | - |
| 05.01.2026 | 13,23 | 13,25 | 12,85 | 12,85 | -0,77% | - |
| 02.01.2026 | 13,03 | 13,20 | 12,93 | 12,95 | 1,57% | - |
| 30.12.2025 | 13,10 | 13,10 | 12,75 | 12,75 | -2,67% | - |
| 29.12.2025 | 13,10 | 13,45 | 12,93 | 13,10 | 0,00% | - |
| 23.12.2025 | 13,10 | 13,45 | 13,10 | 13,10 | -2,06% | - |
| 22.12.2025 | 13,35 | 13,38 | 13,35 | 13,38 | 3,28% | - |
| 12.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 2,78% | - |
| 09.12.2025 | 12,93 | 13,08 | 12,60 | 12,60 | 0,40% | - |
| 08.12.2025 | 12,95 | 13,10 | 12,55 | 12,55 | -0,40% | - |
| 05.12.2025 | 12,85 | 12,95 | 12,60 | 12,60 | 0,80% | - |
| 04.12.2025 | 12,85 | 12,93 | 12,50 | 12,50 | 0,00% | - |
| 03.12.2025 | 12,95 | 12,95 | 12,50 | 12,50 | -0,79% | - |
| 02.12.2025 | 12,88 | 12,95 | 12,60 | 12,60 | 0,40% | - |
| 01.12.2025 | 12,88 | 12,95 | 12,55 | 12,55 | -1,95% | - |
| 28.11.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -0,78% | - |
| 27.11.2025 | 13,28 | 13,33 | 12,90 | 12,90 | 0,00% | - |
| 26.11.2025 | 13,38 | 13,40 | 12,90 | 12,90 | -1,15% | - |
| 25.11.2025 | 13,25 | 13,48 | 13,05 | 13,05 | 1,16% | - |
| 24.11.2025 | 13,08 | 13,30 | 12,90 | 12,90 | 0,39% | - |
| 21.11.2025 | 13,10 | 13,18 | 12,85 | 12,85 | 1,18% | - |
| 20.11.2025 | 13,05 | 13,13 | 12,70 | 12,70 | 0,00% | - |
| 19.11.2025 | 13,05 | 13,13 | 12,70 | 12,70 | 0,00% | - |
| 17.11.2025 | 13,05 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 14.11.2025 | 13,03 | 13,08 | 12,70 | 12,70 | 0,00% | - |
| 13.11.2025 | 13,05 | 13,05 | 12,70 | 12,70 | 0,00% | - |
| 12.11.2025 | 13,10 | 13,13 | 12,70 | 12,70 | -0,39% | - |
| 11.11.2025 | 13,45 | 13,45 | 12,75 | 12,75 | -2,67% | - |
| 10.11.2025 | 13,53 | 13,55 | 13,10 | 13,10 | -0,76% | - |
| 07.11.2025 | 13,45 | 13,55 | 13,20 | 13,20 | 0,00% | - |
| 06.11.2025 | 13,55 | 13,55 | 13,20 | 13,20 | 0,00% | - |
| 05.11.2025 | 13,58 | 13,60 | 13,20 | 13,20 | -0,75% | - |
| 04.11.2025 | 13,58 | 13,68 | 13,30 | 13,30 | 0,38% | - |
| 03.11.2025 | 13,55 | 13,60 | 13,25 | 13,25 | 0,38% | - |
| 31.10.2025 | 13,68 | 13,70 | 13,20 | 13,20 | 0,00% | - |
| 30.10.2025 | 13,53 | 13,70 | 13,20 | 13,20 | 0,00% | - |
| 29.10.2025 | 13,63 | 13,75 | 13,20 | 13,20 | -0,75% | - |
| 28.10.2025 | 13,60 | 13,68 | 13,30 | 13,30 | 1,53% | - |
| 27.10.2025 | 13,55 | 13,60 | 13,10 | 13,10 | -0,76% | - |
| 24.10.2025 | 13,33 | 13,55 | 13,20 | 13,20 | 1,54% | - |
| 23.10.2025 | 13,18 | 13,38 | 13,00 | 13,00 | 1,96% | - |
| 22.10.2025 | 13,05 | 13,43 | 12,75 | 12,75 | 0,79% | - |
| 21.10.2025 | 13,10 | 13,23 | 12,65 | 12,65 | -1,94% | - |
| 20.10.2025 | 13,15 | 13,23 | 12,90 | 12,90 | 0,78% | - |
| 17.10.2025 | 13,38 | 13,40 | 12,80 | 12,80 | -1,16% | - |
| 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% | - |