12,875€
2,59%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,88 | 12,93 | 12,88 | 12,88 | 0,00% | - |
| 20.10.2026 | 12,68 | 12,93 | 12,68 | 12,88 | 5,10% | - |
| 19.10.2026 | 12,50 | 12,80 | 12,25 | 12,25 | -1,41% | - |
| 16.10.2026 | 12,60 | 12,60 | 12,40 | 12,43 | -1,19% | - |
| 15.10.2026 | 12,28 | 12,58 | 12,28 | 12,58 | 2,03% | - |
| 14.10.2026 | 12,33 | 14,75 | 12,28 | 12,33 | 2,71% | - |
| 13.10.2026 | 12,18 | 12,33 | 12,00 | 12,00 | -1,44% | - |
| 12.10.2026 | 12,18 | 12,18 | 12,10 | 12,18 | 0,41% | - |
| 09.10.2026 | 12,18 | 12,18 | 12,05 | 12,13 | 0,83% | - |
| 08.10.2026 | 12,20 | 12,35 | 11,70 | 12,03 | -2,24% | - |
| 07.10.2026 | 12,10 | 12,35 | 12,08 | 12,30 | 4,68% | - |
| 06.10.2026 | 12,28 | 12,33 | 11,75 | 11,75 | -3,89% | - |
| 05.10.2026 | 12,08 | 12,28 | 11,80 | 12,23 | 1,45% | - |
| 02.10.2026 | 12,00 | 12,08 | 12,00 | 12,05 | 0,63% | - |
| 01.10.2026 | 12,05 | 12,05 | 11,58 | 11,98 | 3,23% | - |
| 30.09.2026 | 12,55 | 12,58 | 11,60 | 11,60 | -7,20% | - |
| 29.09.2026 | 13,28 | 13,33 | 12,43 | 12,50 | -6,37% | - |
| 28.09.2026 | 13,35 | 13,45 | 12,90 | 13,35 | -0,37% | - |
| 25.09.2026 | 13,58 | 13,63 | 13,28 | 13,40 | -0,92% | - |
| 24.09.2026 | 13,33 | 14,05 | 13,28 | 13,53 | 1,12% | - |
| 23.09.2026 | 13,53 | 13,55 | 13,28 | 13,38 | 2,88% | - |
| 22.09.2026 | 13,50 | 13,53 | 13,00 | 13,00 | -3,70% | - |
| 21.09.2026 | 13,55 | 13,58 | 13,45 | 13,50 | 0,75% | - |
| 18.09.2026 | 13,40 | 13,48 | 13,35 | 13,40 | 0,37% | - |
| 17.09.2026 | 13,58 | 13,60 | 13,05 | 13,35 | -0,56% | 5,00 |
| 16.09.2026 | 13,63 | 13,65 | 13,00 | 13,43 | -0,92% | - |
| 15.09.2026 | 13,80 | 13,80 | 13,53 | 13,55 | -2,17% | - |
| 14.09.2026 | 13,63 | 13,90 | 13,58 | 13,85 | 1,28% | - |
| 11.09.2026 | 13,70 | 13,75 | 13,65 | 13,68 | 3,99% | 880,00 |
| 10.09.2026 | 13,60 | 13,70 | 13,15 | 13,15 | -2,77% | - |
| 09.09.2026 | 13,58 | 13,75 | 13,50 | 13,53 | -0,18% | 1.680,00 |
| 08.09.2026 | 13,65 | 13,85 | 13,55 | 13,55 | -1,09% | - |
| 07.09.2026 | 14,23 | 14,30 | 13,65 | 13,70 | -4,03% | - |
| 04.09.2026 | 14,38 | 14,38 | 14,25 | 14,28 | -0,35% | - |
| 03.09.2026 | 14,35 | 14,38 | 14,18 | 14,33 | -0,17% | - |
| 02.09.2026 | 14,35 | 14,53 | 13,90 | 14,35 | 0,17% | - |
| 01.09.2026 | 14,38 | 14,60 | 14,30 | 14,33 | -0,17% | - |
| 31.08.2026 | 14,33 | 14,60 | 14,30 | 14,35 | 0,00% | - |
| 28.08.2026 | 14,65 | 14,73 | 14,30 | 14,35 | -1,88% | - |
| 27.08.2026 | 14,43 | 14,63 | 14,40 | 14,63 | 1,92% | - |
| 26.08.2026 | 14,58 | 14,58 | 14,30 | 14,35 | -1,54% | - |
| 25.08.2026 | 14,65 | 14,70 | 14,53 | 14,58 | -0,17% | - |
| 24.08.2026 | 14,70 | 14,73 | 14,58 | 14,60 | 0,00% | - |
| 21.08.2026 | 14,58 | 14,75 | 14,58 | 14,60 | 0,52% | - |
| 20.08.2026 | 14,65 | 14,73 | 14,53 | 14,53 | -0,85% | - |
| 19.08.2026 | 14,83 | 14,93 | 14,63 | 14,65 | -1,84% | - |
| 18.08.2026 | 14,70 | 14,95 | 14,68 | 14,93 | 1,02% | - |
| 17.08.2026 | 14,90 | 14,90 | 14,65 | 14,78 | -0,51% | - |
| 14.08.2026 | 14,58 | 15,13 | 14,30 | 14,85 | 3,85% | - |
| 13.08.2026 | 14,70 | 14,75 | 14,30 | 14,30 | -1,38% | - |
| 12.08.2026 | 14,60 | 14,70 | 14,50 | 14,50 | 0,69% | - |
| 11.08.2026 | 14,63 | 14,65 | 14,40 | 14,40 | -1,37% | - |
| 10.08.2026 | 14,80 | 15,83 | 14,55 | 14,60 | -1,35% | - |
| 07.08.2026 | 15,30 | 16,00 | 14,70 | 14,80 | -3,27% | - |
| 06.08.2026 | 15,38 | 15,48 | 15,28 | 15,30 | -0,49% | - |
| 05.08.2026 | 14,98 | 15,48 | 14,80 | 15,38 | 3,02% | - |
| 04.08.2026 | 15,00 | 15,05 | 14,70 | 14,93 | -0,17% | - |
| 03.08.2026 | 15,18 | 15,20 | 14,85 | 14,95 | -0,33% | - |
| 31.07.2026 | 14,93 | 15,03 | 14,75 | 15,00 | 1,01% | - |
| 30.07.2026 | 14,68 | 14,88 | 14,63 | 14,85 | 1,19% | - |
| 29.07.2026 | 14,58 | 14,88 | 14,55 | 14,68 | 0,00% | - |
| 28.07.2026 | 14,10 | 14,85 | 14,08 | 14,68 | 3,71% | - |
| 27.07.2026 | 15,03 | 15,10 | 14,03 | 14,15 | -3,90% | - |
| 24.07.2026 | 14,68 | 14,80 | 14,15 | 14,73 | 0,34% | - |
| 23.07.2026 | 14,85 | 14,98 | 14,60 | 14,68 | -1,84% | - |
| 22.07.2026 | 15,03 | 15,03 | 14,90 | 14,95 | -0,50% | - |
| 21.07.2026 | 14,88 | 15,03 | 14,83 | 15,03 | 2,21% | - |
| 20.07.2026 | 14,78 | 14,88 | 14,70 | 14,70 | -0,84% | - |
| 17.07.2026 | 14,75 | 15,03 | 14,70 | 14,83 | 0,51% | 800,00 |
| 16.07.2026 | 14,60 | 14,98 | 14,53 | 14,75 | 1,37% | - |
| 15.07.2026 | 14,50 | 15,25 | 14,43 | 14,55 | 0,52% | - |
| 14.07.2026 | 15,08 | 15,40 | 14,48 | 14,48 | -3,98% | - |
| 13.07.2026 | 14,85 | 15,33 | 14,80 | 15,08 | 0,17% | 2.730,00 |
| 10.07.2026 | 16,70 | 16,75 | 14,55 | 15,05 | -10,01% | - |
| 09.07.2026 | 17,68 | 17,68 | 16,68 | 16,73 | -4,84% | 9.240,00 |
| 08.07.2026 | 17,43 | 17,60 | 17,35 | 17,58 | 0,29% | - |
| 07.07.2026 | 17,50 | 17,63 | 17,48 | 17,53 | -0,28% | 6.600,00 |
| 06.07.2026 | 17,60 | 17,73 | 17,40 | 17,58 | 1,01% | - |
| 03.07.2026 | 18,38 | 18,43 | 16,50 | 17,40 | -4,66% | 210,00 |
| 02.07.2026 | 18,65 | 18,68 | 18,08 | 18,25 | -2,14% | 1.887,00 |
| 01.07.2026 | 18,75 | 19,08 | 18,15 | 18,65 | -0,53% | - |
| 30.06.2026 | 20,10 | 20,18 | 18,70 | 18,75 | -6,60% | - |
| 29.06.2026 | 19,95 | 20,08 | 19,80 | 20,08 | 1,52% | - |
| 26.06.2026 | 19,65 | 19,95 | 19,65 | 19,78 | -0,50% | - |
| 25.06.2026 | 20,00 | 20,03 | 19,85 | 19,88 | -0,62% | - |
| 24.06.2026 | 19,85 | 20,08 | 18,98 | 20,00 | 0,76% | 1.512,00 |
| 23.06.2026 | 19,38 | 19,95 | 19,30 | 19,85 | 1,79% | - |
| 22.06.2026 | 19,38 | 19,80 | 19,38 | 19,50 | 0,52% | - |
| 19.06.2026 | 19,40 | 19,75 | 19,30 | 19,40 | 0,26% | 1.160,00 |
| 18.06.2026 | 19,70 | 19,85 | 19,35 | 19,35 | -1,28% | - |
| 17.06.2026 | 19,60 | 19,78 | 19,18 | 19,60 | 0,51% | - |
| 16.06.2026 | 19,63 | 19,80 | 19,35 | 19,50 | -0,38% | - |
| 15.06.2026 | 20,50 | 20,50 | 19,35 | 19,58 | -1,88% | - |
| 12.06.2026 | 19,63 | 19,98 | 19,35 | 19,95 | 1,92% | - |
| 11.06.2026 | 19,23 | 19,63 | 19,15 | 19,58 | 2,22% | - |
| 10.06.2026 | 19,13 | 19,40 | 19,05 | 19,15 | -0,39% | - |
| 09.06.2026 | 19,10 | 19,28 | 18,75 | 19,23 | 0,92% | - |
| 08.06.2026 | 18,13 | 19,73 | 18,13 | 19,05 | 3,81% | - |
| 05.06.2026 | 18,30 | 18,63 | 18,28 | 18,35 | 0,27% | - |
| 04.06.2026 | 17,90 | 18,45 | 17,90 | 18,30 | 2,38% | - |