16,850€
-0,88%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 17,05 | 17,05 | 16,65 | 16,83 | -1,03% | - |
| 29.01.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 439,00 |
| 28.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 44,00 |
| 27.01.2025 | 17,45 | 17,45 | 17,10 | 17,10 | -2,01% | 590,00 |
| 24.01.2025 | 17,50 | 17,50 | 17,45 | 17,45 | -0,29% | 326,00 |
| 23.01.2025 | 17,55 | 17,55 | 17,50 | 17,50 | -0,28% | 139,00 |
| 22.01.2025 | 17,60 | 17,70 | 17,55 | 17,55 | -0,28% | 250,00 |
| 21.01.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | 101,00 |
| 20.01.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | 75,00 |
| 17.01.2025 | 17,80 | 17,95 | 17,65 | 17,90 | 0,56% | 464,00 |
| 16.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 62,00 |
| 15.01.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | 23,00 |
| 14.01.2025 | 17,55 | 17,70 | 17,55 | 17,70 | 0,85% | 568,00 |
| 13.01.2025 | 17,50 | 17,55 | 17,40 | 17,55 | -0,28% | 1.336,00 |
| 10.01.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | 301,00 |
| 09.01.2025 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | 91,00 |
| 08.01.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | 71,00 |
| 07.01.2025 | 18,10 | 18,15 | 18,00 | 18,15 | 0,28% | 224,00 |
| 06.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 1,00 |
| 03.01.2025 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | 177,00 |
| 02.01.2025 | 17,80 | 18,20 | 17,70 | 18,15 | 1,97% | 1.702,00 |
| 31.12.2024 | 17,95 | 17,95 | 17,80 | 17,80 | -0,84% | 209,00 |
| 30.12.2024 | 17,30 | 18,00 | 17,30 | 17,95 | 3,76% | 2.166,00 |
| 27.12.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 0,29% | 1.082,00 |
| 24.12.2024 | 17,05 | 17,25 | 17,05 | 17,25 | 1,47% | 1.011,00 |
| 23.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 102,00 |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 162,00 |
| 19.12.2024 | 17,00 | 17,15 | 17,00 | 17,00 | 0,00% | 170,00 |
| 18.12.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 3,34% | 488,00 |
| 17.12.2024 | 16,05 | 16,45 | 15,80 | 16,45 | 2,81% | 328,00 |
| 16.12.2024 | 16,45 | 16,45 | 15,60 | 16,00 | -2,74% | 791,00 |
| 13.12.2024 | 17,10 | 17,10 | 16,45 | 16,45 | -3,80% | 397,00 |
| 12.12.2024 | 17,05 | 17,20 | 17,00 | 17,10 | 0,29% | 198,00 |
| 11.12.2024 | 17,60 | 17,60 | 16,85 | 17,05 | 3,02% | 1.592,00 |
| 10.12.2024 | 15,90 | 18,35 | 15,90 | 16,55 | 4,09% | 1.497,00 |
| 09.12.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 172,00 |
| 06.12.2024 | 15,45 | 15,80 | 15,35 | 15,80 | 2,27% | 692,00 |
| 05.12.2024 | 15,00 | 15,45 | 14,95 | 15,45 | 3,34% | 783,00 |
| 04.12.2024 | 14,95 | 15,00 | 14,90 | 14,95 | 0,00% | 241,00 |
| 03.12.2024 | 16,10 | 16,10 | 14,65 | 14,95 | -6,56% | 1.488,00 |
| 02.12.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | 1.016,00 |
| 29.11.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | 250,00 |
| 28.11.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | 808,00 |
| 27.11.2024 | 17,35 | 17,35 | 15,95 | 16,10 | -7,20% | 2.014,00 |
| 26.11.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | 29,00 |
| 25.11.2024 | 17,90 | 17,90 | 17,20 | 17,35 | -3,61% | 833,00 |
| 22.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,14% | 9,00 |
| 21.11.2024 | 18,13 | 18,25 | 17,83 | 17,98 | -1,24% | - |
| 20.11.2024 | 18,65 | 18,65 | 18,20 | 18,20 | -2,41% | 187,00 |
| 19.11.2024 | 18,70 | 18,70 | 18,65 | 18,65 | -0,27% | 202,00 |
| 18.11.2024 | 18,70 | 18,75 | 18,70 | 18,70 | -0,27% | 228,00 |
| 15.11.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | 1,00 |
| 14.11.2024 | 18,70 | 18,80 | 18,70 | 18,75 | 0,27% | 192,00 |
| 13.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 101,00 |
| 12.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 774,00 |
| 11.11.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | 149,00 |
| 08.11.2024 | 19,00 | 19,00 | 18,70 | 18,90 | -0,53% | 868,00 |
| 07.11.2024 | 19,25 | 19,25 | 19,00 | 19,00 | -1,55% | 306,00 |
| 06.11.2024 | 18,75 | 19,30 | 18,75 | 19,30 | 2,93% | 799,00 |
| 05.11.2024 | 19,20 | 19,20 | 18,75 | 18,75 | -2,34% | 128,00 |
| 04.11.2024 | 19,65 | 19,65 | 19,20 | 19,20 | -2,29% | 264,00 |
| 01.11.2024 | 20,00 | 20,10 | 19,45 | 19,65 | -1,75% | 338,00 |
| 31.10.2024 | 20,00 | 20,00 | 19,60 | 20,00 | 0,00% | 158,00 |
| 30.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 33,00 |
| 29.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 145,00 |
| 28.10.2024 | 20,10 | 20,20 | 20,00 | 20,00 | -0,99% | 272,00 |
| 25.10.2024 | 19,45 | 20,40 | 19,45 | 20,20 | 4,12% | 711,00 |
| 24.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 13,00 |
| 23.10.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | 259,00 |
| 22.10.2024 | 19,00 | 19,10 | 18,80 | 19,00 | 0,00% | 278,00 |
| 21.10.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,55% | 444,00 |
| 18.10.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | 5,00 |
| 17.10.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 3,19% | 613,00 |
| 16.10.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | 165,00 |
| 15.10.2024 | 19,13 | 19,13 | 19,08 | 19,10 | 0,26% | - |
| 14.10.2024 | 19,00 | 19,20 | 19,00 | 19,05 | 0,26% | 113,00 |
| 11.10.2024 | 19,00 | 19,00 | 18,85 | 19,00 | -0,26% | 207,00 |
| 10.10.2024 | 19,40 | 19,40 | 18,70 | 19,05 | -1,80% | 678,00 |
| 09.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 273,00 |
| 08.10.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -0,77% | 570,00 |
| 07.10.2024 | 19,50 | 19,55 | 19,50 | 19,55 | 0,26% | 411,00 |
| 04.10.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,76% | 426,00 |
| 03.10.2024 | 20,40 | 20,40 | 19,50 | 19,65 | -3,68% | 440,00 |
| 02.10.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -3,77% | 617,00 |
| 01.10.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 291,00 |
| 30.09.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 95,00 |
| 27.09.2024 | 22,20 | 22,20 | 21,60 | 21,80 | -1,80% | 1.188,00 |
| 26.09.2024 | 22,50 | 22,50 | 22,20 | 22,20 | -0,45% | 435,00 |
| 25.09.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 1,36% | 250,00 |
| 24.09.2024 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | 541,00 |
| 23.09.2024 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | 547,00 |
| 20.09.2024 | 22,10 | 22,30 | 22,10 | 22,10 | -1,34% | 502,00 |
| 19.09.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 330,00 |
| 18.09.2024 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | 652,00 |
| 17.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | 552,00 |
| 16.09.2024 | 22,50 | 22,50 | 22,30 | 22,30 | 0,00% | 341,00 |
| 13.09.2024 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | 404,00 |
| 12.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | 56,00 |
| 11.09.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -1,33% | 827,00 |
| 10.09.2024 | 22,70 | 22,90 | 22,60 | 22,60 | 0,00% | 211,00 |