16,950€
0,30%
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 | 17,00 | 17,00 | 16,95 | 16,95 | 0,30% | 22,00 |
| 17.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 13,00 |
| 16.07.2025 | 17,25 | 17,25 | 16,80 | 17,00 | -1,16% | 522,00 |
| 15.07.2025 | 17,15 | 17,20 | 17,15 | 17,20 | 0,58% | 30,00 |
| 14.07.2025 | 17,30 | 17,50 | 17,10 | 17,10 | -1,16% | 214,00 |
| 11.07.2025 | 17,25 | 17,30 | 17,25 | 17,30 | 0,58% | 33,00 |
| 10.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1,00 |
| 09.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | 161,00 |
| 08.07.2025 | 17,20 | 17,30 | 17,00 | 17,00 | -1,16% | 229,00 |
| 07.07.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 1,78% | 569,00 |
| 04.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 5,00 |
| 03.07.2025 | 16,85 | 17,10 | 16,85 | 17,00 | -2,86% | 84,00 |
| 02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 715,00 |
| 01.07.2025 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | 588,00 |
| 30.06.2025 | 17,50 | 17,50 | 17,40 | 17,50 | 0,57% | 842,00 |
| 27.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 21,00 |
| 26.06.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | 41,00 |
| 25.06.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 3,86% | 286,00 |
| 24.06.2025 | 17,20 | 17,20 | 16,85 | 16,85 | -2,03% | 121,00 |
| 23.06.2025 | 17,15 | 17,20 | 17,15 | 17,20 | 0,29% | 11,00 |
| 20.06.2025 | 16,45 | 17,15 | 16,45 | 17,15 | 4,57% | 699,00 |
| 19.06.2025 | 16,35 | 16,60 | 16,35 | 16,40 | 2,50% | 231,00 |
| 18.06.2025 | 17,30 | 17,40 | 16,00 | 16,00 | -7,51% | 10.623,00 |
| 17.06.2025 | 18,60 | 18,70 | 17,30 | 17,30 | -6,99% | 2.322,00 |
| 16.06.2025 | 17,80 | 18,80 | 17,80 | 18,60 | 4,49% | 667,00 |
| 13.06.2025 | 17,90 | 17,90 | 17,35 | 17,80 | -0,56% | 398,00 |
| 12.06.2025 | 18,15 | 18,20 | 17,90 | 17,90 | -1,38% | 74,00 |
| 11.06.2025 | 18,90 | 18,90 | 17,40 | 18,15 | -3,97% | 1.402,00 |
| 10.06.2025 | 18,40 | 19,00 | 18,40 | 18,90 | 2,44% | 464,00 |
| 09.06.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | 19,00 |
| 06.06.2025 | 18,80 | 18,90 | 17,60 | 18,45 | -1,86% | 922,00 |
| 05.06.2025 | 18,90 | 18,95 | 18,50 | 18,80 | 0,00% | 742,00 |
| 04.06.2025 | 19,60 | 19,60 | 18,45 | 18,80 | -4,08% | 1.166,00 |
| 03.06.2025 | 19,80 | 19,80 | 19,20 | 19,60 | -1,51% | 446,00 |
| 02.06.2025 | 20,00 | 20,00 | 18,50 | 19,90 | -3,40% | 1.781,00 |
| 30.05.2025 | 22,00 | 22,00 | 20,50 | 20,60 | -7,62% | 908,00 |
| 29.05.2025 | 22,90 | 23,70 | 21,50 | 22,30 | -2,62% | 634,00 |
| 28.05.2025 | 21,70 | 24,60 | 21,50 | 22,90 | 6,51% | 9.074,00 |
| 27.05.2025 | 19,90 | 21,60 | 19,80 | 21,50 | 7,50% | 9.539,00 |
| 26.05.2025 | 18,20 | 20,00 | 18,20 | 20,00 | 9,89% | 2.202,00 |
| 23.05.2025 | 17,90 | 18,20 | 17,70 | 18,20 | 2,82% | 1.210,00 |
| 22.05.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | 481,00 |
| 21.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 695,00 |
| 20.05.2025 | 17,90 | 18,00 | 17,85 | 18,00 | 0,56% | 139,00 |
| 19.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 124,00 |
| 16.05.2025 | 18,00 | 18,50 | 17,90 | 18,00 | 1,12% | 1.417,00 |
| 15.05.2025 | 17,75 | 17,80 | 17,75 | 17,80 | 0,01% | 431,00 |
| 14.05.2025 | 17,30 | 17,90 | 17,30 | 17,80 | 2,88% | 1.442,00 |
| 13.05.2025 | 17,21 | 17,35 | 17,21 | 17,30 | 0,52% | 174,00 |
| 12.05.2025 | 17,20 | 17,23 | 17,20 | 17,21 | 0,06% | 118,00 |
| 09.05.2025 | 17,05 | 17,20 | 17,03 | 17,20 | 0,99% | 109,00 |
| 08.05.2025 | 17,03 | 17,15 | 17,03 | 17,03 | 0,00% | 56,00 |
| 07.05.2025 | 17,25 | 17,25 | 17,03 | 17,03 | -1,28% | 111,00 |
| 06.05.2025 | 17,20 | 17,25 | 17,15 | 17,25 | 0,30% | 151,00 |
| 05.05.2025 | 17,25 | 17,25 | 16,82 | 17,20 | -0,29% | 1.484,00 |
| 02.05.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | 91,00 |
| 30.04.2025 | 17,30 | 17,30 | 16,90 | 17,00 | -1,73% | 7.617,00 |
| 29.04.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,14% | 390,00 |
| 28.04.2025 | 17,45 | 17,60 | 17,45 | 17,50 | 0,29% | 219,00 |
| 25.04.2025 | 17,70 | 17,85 | 17,45 | 17,45 | -0,85% | 701,00 |
| 24.04.2025 | 17,50 | 18,00 | 17,50 | 17,60 | 1,15% | 4.504,00 |
| 23.04.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | 2.325,00 |
| 22.04.2025 | 16,83 | 16,83 | 16,80 | 16,80 | -0,18% | 1.074,00 |
| 17.04.2025 | 16,83 | 16,84 | 16,83 | 16,83 | 0,00% | 123,00 |
| 16.04.2025 | 16,97 | 16,97 | 16,83 | 16,83 | -0,82% | 100,00 |
| 15.04.2025 | 16,80 | 16,97 | 16,80 | 16,97 | 1,01% | 236,00 |
| 14.04.2025 | 16,65 | 16,80 | 16,65 | 16,80 | 0,90% | 440,00 |
| 11.04.2025 | 16,50 | 16,65 | 16,50 | 16,65 | 0,91% | 507,00 |
| 10.04.2025 | 16,16 | 16,50 | 16,16 | 16,50 | 2,10% | 1.360,00 |
| 09.04.2025 | 16,40 | 16,40 | 15,40 | 16,16 | -1,46% | 243,00 |
| 08.04.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 51,00 |
| 07.04.2025 | 15,30 | 16,50 | 13,80 | 16,50 | 7,84% | 1.511,00 |
| 04.04.2025 | 15,90 | 15,90 | 15,30 | 15,30 | -3,47% | 617,00 |
| 03.04.2025 | 16,25 | 16,25 | 15,85 | 15,85 | -1,55% | 768,00 |
| 02.04.2025 | 16,80 | 16,80 | 15,70 | 16,10 | -4,17% | 2.097,00 |
| 01.04.2025 | 16,80 | 16,90 | 16,80 | 16,80 | 0,00% | 8.556,00 |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 626,00 |
| 28.03.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 178,00 |
| 27.03.2025 | 17,25 | 17,25 | 17,15 | 17,15 | -0,58% | 52,00 |
| 26.03.2025 | 17,25 | 17,25 | 17,15 | 17,25 | -0,29% | 96,00 |
| 25.03.2025 | 17,05 | 17,30 | 17,05 | 17,30 | 1,47% | 187,00 |
| 24.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | 85,00 |
| 21.03.2025 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | 122,00 |
| 20.03.2025 | 17,20 | 17,20 | 16,70 | 16,95 | -1,45% | 773,00 |
| 19.03.2025 | 17,35 | 17,35 | 17,20 | 17,20 | -0,86% | 371,00 |
| 18.03.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | 447,00 |
| 17.03.2025 | 17,35 | 17,40 | 17,35 | 17,35 | 0,00% | 677,00 |
| 14.03.2025 | 17,75 | 17,75 | 17,30 | 17,35 | -2,25% | 1.274,00 |
| 13.03.2025 | 17,75 | 17,80 | 17,75 | 17,75 | 0,00% | 108,00 |
| 12.03.2025 | 17,80 | 17,90 | 17,75 | 17,75 | -0,28% | 212,00 |
| 11.03.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | 104,00 |
| 10.03.2025 | 17,60 | 17,60 | 17,55 | 17,60 | 0,00% | 1.313,00 |
| 07.03.2025 | 17,65 | 17,75 | 17,60 | 17,60 | 0,00% | 123,00 |
| 06.03.2025 | 17,60 | 17,60 | 17,40 | 17,60 | 0,00% | 138,00 |
| 05.03.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,56% | 914,00 |
| 04.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 346,00 |
| 03.03.2025 | 17,80 | 17,80 | 17,55 | 17,70 | -0,56% | 1.095,00 |
| 28.02.2025 | 17,85 | 17,85 | 17,80 | 17,80 | -0,28% | 61,00 |
| 27.02.2025 | 17,80 | 17,85 | 17,60 | 17,85 | 0,28% | 207,00 |
| 26.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 41,00 |