13,900€
0,72%
Echtzeit-Aktienkurs Hopscotch Groupe S.A.
Bid:
Ask:
Aktienkurse zur Hopscotch Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 12,80 | 12,80 | 12,05 | 12,30 | -3,91% | 331,00 |
| 06.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 18,00 |
| 05.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 04.03.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 3,23% | 191,00 |
| 03.03.2026 | 12,80 | 12,80 | 12,05 | 12,40 | -3,13% | 532,00 |
| 02.03.2026 | 13,00 | 13,10 | 12,80 | 12,80 | -1,54% | 208,00 |
| 27.02.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -2,26% | 533,00 |
| 26.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1,00 |
| 25.02.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 4,00 |
| 24.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1,00 |
| 23.02.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 8,00 |
| 20.02.2026 | 13,65 | 13,65 | 13,10 | 13,10 | -4,03% | 181,00 |
| 19.02.2026 | 13,10 | 13,75 | 13,10 | 13,65 | 4,20% | 229,00 |
| 18.02.2026 | 13,80 | 13,80 | 12,80 | 13,10 | -0,38% | 1.020,00 |
| 17.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | 21,00 |
| 16.02.2026 | 13,00 | 13,15 | 13,00 | 13,15 | 1,15% | 386,00 |
| 13.02.2026 | 13,00 | 13,00 | 12,80 | 13,00 | 0,00% | 484,00 |
| 12.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 511,00 |
| 11.02.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 1,56% | 857,00 |
| 10.02.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 80,00 |
| 09.02.2026 | 12,40 | 12,60 | 12,15 | 12,60 | 1,61% | 502,00 |
| 06.02.2026 | 12,60 | 12,70 | 12,30 | 12,40 | -1,59% | 326,00 |
| 05.02.2026 | 12,30 | 12,60 | 12,20 | 12,60 | 2,44% | 13.048,00 |
| 04.02.2026 | 12,75 | 12,80 | 12,25 | 12,30 | -5,38% | 4.607,00 |
| 03.02.2026 | 13,20 | 13,25 | 12,85 | 13,00 | -1,89% | 1.113,00 |
| 02.02.2026 | 12,75 | 13,25 | 12,75 | 13,25 | 3,92% | 168,00 |
| 30.01.2026 | 12,60 | 12,75 | 12,55 | 12,75 | 1,19% | 282,00 |
| 29.01.2026 | 13,45 | 13,45 | 12,60 | 12,60 | -6,32% | 1.916,00 |
| 28.01.2026 | 14,00 | 14,00 | 13,45 | 13,45 | -3,93% | 676,00 |
| 27.01.2026 | 13,00 | 14,30 | 13,00 | 14,00 | 6,87% | 1.878,00 |
| 26.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 9,00 |
| 23.01.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | 81,00 |
| 22.01.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 1,16% | 141,00 |
| 21.01.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -3,01% | 1.626,00 |
| 20.01.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 22,00 |
| 19.01.2026 | 13,20 | 13,20 | 13,00 | 13,20 | 0,00% | 177,00 |
| 16.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 21,00 |
| 15.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 51,00 |
| 14.01.2026 | 13,25 | 13,25 | 13,10 | 13,10 | -1,13% | 114,00 |
| 13.01.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 1,00 |
| 12.01.2026 | 13,05 | 13,55 | 13,05 | 13,25 | 1,53% | 585,00 |
| 09.01.2026 | 13,20 | 13,20 | 12,95 | 13,05 | -1,14% | 216,00 |
| 08.01.2026 | 13,20 | 13,40 | 13,20 | 13,20 | 0,00% | 331,00 |
| 07.01.2026 | 13,00 | 13,20 | 12,90 | 13,20 | 1,54% | 98,00 |
| 06.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 41,00 |
| 05.01.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -1,89% | 352,00 |
| 02.01.2026 | 13,00 | 13,25 | 12,90 | 13,25 | 1,92% | 811,00 |
| 31.12.2025 | 12,95 | 13,05 | 12,95 | 13,00 | 0,78% | 338,00 |
| 30.12.2025 | 13,05 | 13,05 | 12,85 | 12,90 | -1,15% | 347,00 |
| 29.12.2025 | 13,00 | 13,10 | 12,90 | 13,05 | -3,33% | 1.517,00 |
| 24.12.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 380,00 |
| 23.12.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 21,00 |
| 22.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 2,00 |
| 19.12.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 2,29% | 106,00 |
| 18.12.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | 39,00 |
| 17.12.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 444,00 |
| 16.12.2025 | 13,10 | 13,10 | 13,05 | 13,10 | 0,38% | 293,00 |
| 15.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | 76,00 |
| 12.12.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 1,16% | 102,00 |