14,800€
0,68%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,93 | 14,93 | 14,88 | 14,88 | 0,17% | - |
| 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% | - |
| 03.06.2026 | 18,10 | 18,30 | 17,88 | 17,88 | -1,38% | - |
| 02.06.2026 | 18,40 | 18,48 | 18,05 | 18,13 | -0,82% | - |
| 01.06.2026 | 17,58 | 18,40 | 17,40 | 18,28 | 4,58% | - |
| 29.05.2026 | 17,10 | 17,60 | 17,03 | 17,48 | 2,64% | - |
| 28.05.2026 | 16,55 | 17,10 | 16,53 | 17,03 | 1,95% | - |
| 27.05.2026 | 16,33 | 16,80 | 16,30 | 16,70 | 2,45% | - |
| 26.05.2026 | 16,40 | 16,45 | 16,05 | 16,30 | -0,91% | - |
| 25.05.2026 | 16,10 | 16,60 | 15,78 | 16,45 | 4,78% | - |
| 22.05.2026 | 16,18 | 16,20 | 15,65 | 15,70 | -3,09% | - |
| 21.05.2026 | 16,53 | 16,70 | 15,60 | 16,20 | -2,41% | - |
| 20.05.2026 | 15,48 | 16,60 | 15,30 | 16,60 | 7,10% | - |
| 19.05.2026 | 15,23 | 15,53 | 15,10 | 15,50 | 4,38% | - |
| 15.05.2026 | 14,63 | 14,90 | 14,63 | 14,85 | 2,77% | - |
| 14.05.2026 | 14,83 | 14,88 | 14,45 | 14,45 | -2,69% | - |
| 13.05.2026 | 14,63 | 14,85 | 14,48 | 14,85 | 2,06% | - |
| 12.05.2026 | 14,33 | 14,55 | 14,28 | 14,55 | 1,04% | - |
| 11.05.2026 | 13,83 | 14,40 | 13,83 | 14,40 | 3,60% | - |
| 08.05.2026 | 13,88 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 07.05.2026 | 13,78 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 06.05.2026 | 13,75 | 13,80 | 13,58 | 13,80 | 1,47% | - |
| 05.05.2026 | 13,60 | 13,63 | 13,55 | 13,60 | 0,18% | - |
| 04.05.2026 | 13,60 | 13,63 | 13,48 | 13,58 | 0,18% | - |
| 30.04.2026 | 13,28 | 13,55 | 13,23 | 13,55 | 1,31% | 800,00 |
| 29.04.2026 | 13,43 | 13,43 | 13,33 | 13,38 | 0,19% | - |
| 28.04.2026 | 13,18 | 13,35 | 13,13 | 13,35 | 1,14% | - |
| 27.04.2026 | 13,53 | 13,55 | 12,95 | 13,20 | -2,58% | - |
| 24.04.2026 | 13,53 | 13,58 | 13,45 | 13,55 | 0,74% | - |
| 23.04.2026 | 13,33 | 13,50 | 13,33 | 13,45 | 0,00% | - |
| 22.04.2026 | 13,53 | 13,53 | 13,45 | 13,45 | 0,75% | - |
| 21.04.2026 | 13,58 | 13,58 | 13,35 | 13,35 | -1,11% | - |
| 20.04.2026 | 13,08 | 13,50 | 13,08 | 13,50 | 4,65% | - |
| 17.04.2026 | 13,28 | 13,50 | 12,90 | 12,90 | -2,64% | - |
| 16.04.2026 | 13,23 | 13,28 | 13,10 | 13,25 | 0,38% | - |
| 15.04.2026 | 12,78 | 13,20 | 12,75 | 13,20 | 3,12% | - |
| 14.04.2026 | 12,68 | 12,80 | 12,65 | 12,80 | 0,79% | - |
| 13.04.2026 | 12,25 | 12,70 | 12,25 | 12,70 | 4,96% | - |
| 10.04.2026 | 12,23 | 12,50 | 12,10 | 12,10 | 2,11% | - |
| 09.04.2026 | 12,13 | 12,25 | 11,85 | 11,85 | -3,27% | - |
| 08.04.2026 | 12,90 | 13,00 | 12,18 | 12,25 | -0,81% | - |
| 07.04.2026 | 12,03 | 12,40 | 11,98 | 12,35 | 2,49% | - |
| 02.04.2026 | 11,78 | 12,10 | 11,78 | 12,05 | -0,41% | - |
| 01.04.2026 | 11,13 | 12,10 | 11,08 | 12,10 | 9,01% | - |
| 31.03.2026 | 11,18 | 11,28 | 10,93 | 11,10 | 0,45% | - |
| 30.03.2026 | 10,58 | 11,08 | 10,53 | 11,05 | 4,74% | - |
| 27.03.2026 | 10,83 | 10,83 | 10,23 | 10,55 | -2,31% | - |
| 26.03.2026 | 10,83 | 10,98 | 10,65 | 10,80 | 2,37% | - |
| 25.03.2026 | 10,85 | 10,90 | 10,55 | 10,55 | -2,76% | - |
| 24.03.2026 | 11,13 | 11,35 | 10,83 | 10,85 | -3,56% | - |
| 23.03.2026 | 11,48 | 11,68 | 11,25 | 11,25 | -3,43% | - |
| 20.03.2026 | 11,88 | 11,93 | 11,65 | 11,65 | 0,87% | - |
| 19.03.2026 | 11,93 | 11,95 | 11,55 | 11,55 | -3,35% | - |
| 18.03.2026 | 12,08 | 12,10 | 11,90 | 11,95 | 0,00% | - |
| 17.03.2026 | 11,85 | 12,10 | 11,83 | 11,95 | 0,00% | - |
| 16.03.2026 | 12,08 | 12,28 | 11,95 | 11,95 | 0,00% | - |
| 13.03.2026 | 12,03 | 12,08 | 11,95 | 11,95 | -0,83% | - |
| 12.03.2026 | 11,95 | 12,15 | 11,93 | 12,05 | -0,41% | - |
| 11.03.2026 | 12,08 | 12,13 | 11,98 | 12,10 | 0,41% | - |
| 10.03.2026 | 12,18 | 12,43 | 12,03 | 12,05 | -1,63% | - |