14,900€
0,68%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,34% | 35,00 |
| 29.07.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 0,68% | 179,00 |
| 28.07.2026 | 14,20 | 14,95 | 14,20 | 14,65 | 3,17% | 80,00 |
| 27.07.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -3,40% | 158,00 |
| 24.07.2026 | 14,55 | 14,85 | 14,15 | 14,70 | 1,03% | 832,00 |
| 23.07.2026 | 14,95 | 14,95 | 14,55 | 14,55 | -3,00% | 292,00 |
| 22.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 6,00 |
| 21.07.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 0,00% | 2,00 |
| 20.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | 10,00 |
| 17.07.2026 | 14,95 | 15,05 | 14,75 | 14,75 | -1,34% | 365,00 |
| 16.07.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 1,01% | 418,00 |
| 15.07.2026 | 15,35 | 15,35 | 14,45 | 14,80 | -0,67% | 625,00 |
| 14.07.2026 | 15,35 | 15,35 | 14,70 | 14,90 | -2,93% | 682,00 |
| 13.07.2026 | 15,00 | 15,35 | 14,80 | 15,35 | 0,00% | 2.417,00 |
| 10.07.2026 | 15,10 | 15,85 | 14,15 | 15,35 | -8,08% | 6.194,00 |
| 09.07.2026 | 17,45 | 17,45 | 16,70 | 16,70 | -3,75% | 960,00 |
| 08.07.2026 | 17,50 | 17,50 | 17,35 | 17,35 | -0,86% | 130,00 |
| 07.07.2026 | 17,55 | 17,55 | 17,50 | 17,50 | -0,28% | 95,00 |
| 06.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | 299,00 |
| 03.07.2026 | 18,10 | 18,45 | 17,80 | 17,80 | -1,66% | 247,00 |
| 02.07.2026 | 18,40 | 18,45 | 18,10 | 18,10 | -1,90% | 410,00 |
| 01.07.2026 | 19,10 | 19,10 | 18,45 | 18,45 | -3,40% | 939,00 |
| 30.06.2026 | 19,75 | 19,75 | 19,10 | 19,10 | -3,29% | 842,00 |
| 29.06.2026 | 19,90 | 19,90 | 19,75 | 19,75 | -0,75% | 140,00 |
| 26.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 56,00 |
| 25.06.2026 | 19,95 | 19,95 | 19,90 | 19,90 | -0,25% | 154,00 |
| 24.06.2026 | 19,90 | 20,00 | 19,85 | 19,95 | 0,25% | 7.319,00 |
| 23.06.2026 | 19,85 | 19,90 | 19,85 | 19,90 | 0,25% | 920,00 |
| 22.06.2026 | 19,75 | 19,85 | 19,60 | 19,85 | 1,28% | 4.463,00 |
| 19.06.2026 | 19,80 | 19,80 | 19,20 | 19,60 | -0,51% | 892,00 |
| 18.06.2026 | 19,85 | 19,90 | 19,60 | 19,70 | -0,51% | 1.889,00 |
| 17.06.2026 | 18,80 | 19,80 | 18,55 | 19,80 | 0,00% | 580,00 |
| 16.06.2026 | 19,55 | 19,80 | 19,45 | 19,80 | 1,80% | 927,00 |
| 15.06.2026 | 19,50 | 19,55 | 19,45 | 19,45 | -1,77% | 857,00 |
| 12.06.2026 | 19,45 | 19,80 | 19,40 | 19,80 | 1,80% | 1.344,00 |
| 11.06.2026 | 19,45 | 19,50 | 19,30 | 19,45 | 1,04% | 8.579,00 |
| 10.06.2026 | 19,30 | 19,50 | 19,15 | 19,25 | -0,52% | 4.720,00 |
| 09.06.2026 | 19,50 | 19,50 | 18,60 | 19,35 | -0,77% | 505,00 |
| 08.06.2026 | 18,60 | 19,50 | 18,15 | 19,50 | 5,12% | 1.091,00 |
| 05.06.2026 | 18,50 | 18,55 | 18,40 | 18,55 | 0,27% | 742,00 |
| 04.06.2026 | 18,20 | 18,50 | 18,15 | 18,50 | 1,65% | 579,00 |
| 03.06.2026 | 18,25 | 18,40 | 18,00 | 18,20 | -0,55% | 998,00 |
| 02.06.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 1,67% | 1.922,00 |
| 01.06.2026 | 17,90 | 18,25 | 17,90 | 18,00 | 2,86% | 1.516,00 |
| 29.05.2026 | 17,05 | 17,50 | 17,00 | 17,50 | 2,94% | 1.223,00 |
| 28.05.2026 | 16,75 | 17,00 | 16,75 | 17,00 | 1,49% | 595,00 |
| 27.05.2026 | 16,40 | 16,75 | 16,30 | 16,75 | 2,76% | 652,00 |
| 26.05.2026 | 16,00 | 16,40 | 16,00 | 16,30 | 1,24% | 466,00 |
| 25.05.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 1,58% | 482,00 |
| 22.05.2026 | 15,90 | 15,90 | 15,60 | 15,85 | -0,94% | 455,00 |
| 21.05.2026 | 16,65 | 16,75 | 16,00 | 16,00 | -4,48% | 1.200,00 |
| 20.05.2026 | 15,40 | 16,75 | 15,25 | 16,75 | 8,06% | 2.427,00 |
| 19.05.2026 | 15,05 | 15,50 | 15,05 | 15,50 | 1,97% | 698,00 |
| 18.05.2026 | 14,45 | 15,25 | 14,45 | 15,20 | 4,47% | 2.658,00 |
| 15.05.2026 | 14,95 | 14,95 | 14,55 | 14,55 | -3,00% | 322,00 |
| 14.05.2026 | 14,85 | 15,00 | 14,65 | 15,00 | 0,67% | 480,00 |
| 13.05.2026 | 14,65 | 14,90 | 14,55 | 14,90 | 2,41% | 2.040,00 |
| 12.05.2026 | 14,30 | 14,55 | 14,30 | 14,55 | 1,39% | 833,00 |
| 11.05.2026 | 13,90 | 14,35 | 13,90 | 14,35 | 3,61% | 531,00 |
| 08.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,36% | 7,00 |
| 07.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 11,00 |
| 06.05.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,85% | 1.037,00 |
| 05.05.2026 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | 621,00 |
| 04.05.2026 | 13,45 | 13,55 | 13,45 | 13,55 | -0,37% | 696,00 |
| 30.04.2026 | 13,35 | 13,60 | 13,35 | 13,60 | 1,87% | 298,00 |
| 29.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | 62,00 |
| 28.04.2026 | 13,15 | 13,30 | 13,10 | 13,30 | 0,76% | 526,00 |
| 27.04.2026 | 13,60 | 13,60 | 12,80 | 13,20 | -2,94% | 1.316,00 |
| 24.04.2026 | 13,50 | 13,60 | 13,45 | 13,60 | 0,74% | 2.896,00 |
| 23.04.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 121,00 |
| 22.04.2026 | 13,45 | 13,45 | 13,30 | 13,40 | -0,37% | 584,00 |
| 21.04.2026 | 13,50 | 13,50 | 13,30 | 13,45 | -0,37% | 466,00 |
| 20.04.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 2,66% | 145,00 |
| 17.04.2026 | 13,40 | 13,60 | 13,15 | 13,15 | -1,50% | 739,00 |
| 16.04.2026 | 13,10 | 13,35 | 13,00 | 13,35 | 1,91% | 367,00 |
| 15.04.2026 | 12,85 | 13,35 | 12,85 | 13,10 | 1,95% | 506,00 |
| 14.04.2026 | 12,60 | 12,85 | 12,60 | 12,85 | 1,98% | 271,00 |
| 13.04.2026 | 12,55 | 12,70 | 12,55 | 12,60 | 0,00% | 307,00 |
| 10.04.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 93,00 |
| 09.04.2026 | 12,20 | 12,20 | 12,10 | 12,20 | 0,00% | 167,00 |
| 08.04.2026 | 12,30 | 12,35 | 12,20 | 12,20 | -0,81% | 134,00 |
| 07.04.2026 | 12,05 | 12,40 | 12,05 | 12,30 | 2,07% | 1.124,00 |
| 02.04.2026 | 12,05 | 12,05 | 12,00 | 12,05 | 0,00% | 311,00 |
| 01.04.2026 | 11,30 | 12,15 | 11,30 | 12,05 | 6,64% | 1.371,00 |
| 31.03.2026 | 11,15 | 11,30 | 11,00 | 11,30 | 1,35% | 487,00 |
| 30.03.2026 | 10,50 | 11,15 | 10,50 | 11,15 | 6,19% | 418,00 |
| 27.03.2026 | 10,15 | 10,50 | 10,15 | 10,50 | -2,33% | 360,00 |
| 26.03.2026 | 10,95 | 10,95 | 10,50 | 10,75 | -2,27% | 154,00 |
| 25.03.2026 | 10,90 | 11,00 | 10,60 | 11,00 | 0,92% | 645,00 |
| 24.03.2026 | 11,30 | 11,30 | 10,85 | 10,90 | -3,54% | 699,00 |
| 23.03.2026 | 11,70 | 11,70 | 11,30 | 11,30 | -3,42% | 249,00 |
| 20.03.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 90,00 |
| 19.03.2026 | 11,90 | 11,90 | 11,70 | 11,90 | 0,00% | 364,00 |
| 18.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 1,00 |
| 17.03.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | 241,00 |
| 16.03.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | 58,00 |
| 13.03.2026 | 12,10 | 12,10 | 11,90 | 12,10 | 0,00% | 534,00 |
| 12.03.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 66,00 |
| 11.03.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 224,00 |
| 10.03.2026 | 12,30 | 12,40 | 11,50 | 12,00 | -2,44% | 390,00 |