Hannon Armstrong Sustainable Infrastructure Capital Inc.
[WKN: A1T9C5 | ISIN: US41068X1000]
Aktienkurse
26,700€ 2,69%
Echtzeit-Aktienkurs Hannon Armstrong Sustainable Infrastructure Capital Inc.
Bid: Ask:

Aktienkurse zur Hannon Armstrong Sustainable Infrastructure Capital Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 26,40 26,87 26,12 26,77 1,63% -
13.03.2025 26,20 26,73 25,92 26,34 0,59% 150,00
12.03.2025 26,29 26,57 25,41 26,18 -0,25% -
11.03.2025 26,74 26,84 25,87 26,25 -2,34% -
10.03.2025 27,48 27,73 26,85 26,88 -1,70% -
07.03.2025 26,59 27,39 26,34 27,34 3,99% -
06.03.2025 26,41 26,66 26,09 26,29 -0,45% -
05.03.2025 26,72 26,72 25,94 26,41 -1,12% -
04.03.2025 26,52 26,79 25,61 26,71 0,06% -
03.03.2025 27,64 27,64 26,58 26,70 -1,87% -
28.02.2025 27,40 27,57 26,74 27,21 -0,80% -
27.02.2025 27,55 28,01 27,30 27,43 0,53% -
26.02.2025 27,30 27,98 27,05 27,28 0,87% -
25.02.2025 27,08 27,29 26,73 27,05 -0,81% -
24.02.2025 26,82 27,32 26,50 27,27 1,32% 400,00
21.02.2025 27,75 28,01 26,82 26,91 -2,57% -
20.02.2025 27,75 27,86 27,50 27,62 -0,45% -
19.02.2025 27,89 28,07 27,47 27,75 -0,56% -
18.02.2025 26,85 27,92 26,60 27,90 4,07% -
17.02.2025 26,75 26,82 26,47 26,81 0,15% -
14.02.2025 28,02 29,43 26,61 26,77 -0,15% -
13.02.2025 27,45 27,45 26,39 26,81 -0,41% 180,00
12.02.2025 27,08 27,32 26,61 26,92 -0,30% -
11.02.2025 27,63 27,66 26,98 27,00 -2,47% -
10.02.2025 27,40 27,73 27,07 27,69 2,42% -
07.02.2025 27,23 27,38 26,85 27,03 -0,37% -
06.02.2025 26,26 27,27 26,01 27,13 1,80% 36,00
05.02.2025 26,51 26,73 26,26 26,65 0,99% -
04.02.2025 26,73 26,73 26,08 26,39 -2,28% -
03.02.2025 26,94 27,13 26,56 27,01 0,22% -
31.01.2025 27,63 27,95 26,95 26,95 -2,00% -
30.01.2025 27,10 27,56 26,85 27,50 2,50% -
29.01.2025 26,16 26,88 25,91 26,83 2,19% -
28.01.2025 26,64 26,78 25,76 26,25 -0,27% 100,00
27.01.2025 25,59 26,60 25,34 26,32 0,98% -
24.01.2025 25,51 26,20 25,26 26,07 1,13% -
23.01.2025 25,98 26,05 25,35 25,78 -0,29% -
22.01.2025 26,48 26,53 25,67 25,85 -2,51% -
21.01.2025 26,99 27,11 26,20 26,52 -1,72% -
20.01.2025 27,15 27,16 26,89 26,98 -0,42% -
17.01.2025 27,40 27,86 27,04 27,10 -0,31% -
16.01.2025 26,83 27,34 26,58 27,18 1,21% -
15.01.2025 26,73 27,62 26,48 26,86 -0,43% -
14.01.2025 25,86 26,99 25,61 26,97 3,18% -
13.01.2025 26,21 26,38 25,56 26,14 -1,17% 36,00
10.01.2025 26,86 26,89 26,05 26,45 -1,42% -
09.01.2025 26,83 26,87 26,58 26,83 0,13% -
08.01.2025 26,74 27,51 26,49 26,80 1,80% -
07.01.2025 26,30 26,73 26,00 26,32 -1,92% -
06.01.2025 26,82 27,06 26,54 26,84 0,51% -
03.01.2025 26,47 26,71 26,20 26,70 1,33% -
02.01.2025 27,00 27,00 26,07 26,35 -0,57% 373,00
30.12.2024 25,79 26,92 25,54 26,50 0,86% -
27.12.2024 26,51 26,76 26,19 26,28 -0,23% -
23.12.2024 26,52 26,55 26,03 26,34 -0,53% -
20.12.2024 25,43 26,61 25,18 26,48 3,54% -
19.12.2024 25,65 26,02 25,30 25,57 -4,71% -
18.12.2024 26,59 27,40 26,34 26,84 -0,70% -
17.12.2024 27,29 27,31 26,55 27,03 -2,08% -
16.12.2024 28,33 28,40 27,33 27,60 -1,55% -
13.12.2024 28,70 28,99 27,81 28,04 -1,48% 100,00
12.12.2024 28,90 29,04 27,98 28,46 -1,51% 390,00
11.12.2024 29,06 29,34 28,65 28,89 -1,60% -
10.12.2024 29,91 30,10 28,88 29,36 -2,46% -
09.12.2024 29,49 30,21 27,91 30,10 2,28% -
06.12.2024 29,26 29,90 29,01 29,43 0,39% -
05.12.2024 29,42 29,62 29,12 29,32 -0,12% -
04.12.2024 29,23 29,87 29,01 29,35 0,65% -
03.12.2024 29,67 29,73 28,92 29,16 -1,77% -
02.12.2024 29,80 30,17 29,53 29,69 -0,12% 18,00
29.11.2024 29,64 29,94 29,35 29,72 0,00% -
28.11.2024 29,68 29,96 29,43 29,72 0,63% 30,00
27.11.2024 28,96 29,69 28,62 29,54 2,52% -
26.11.2024 29,06 29,52 28,51 28,81 -1,28% 113,00
25.11.2024 27,83 29,23 27,61 29,19 4,06% 179,00
22.11.2024 27,33 28,17 27,09 28,05 2,82% -
21.11.2024 26,60 27,46 26,39 27,28 2,85% 390,00
20.11.2024 25,79 26,82 25,54 26,52 0,09% -
19.11.2024 25,71 26,50 25,46 26,50 2,69% -
18.11.2024 25,84 26,04 25,32 25,80 0,25% -
15.11.2024 25,99 26,58 25,72 25,74 -1,04% -
14.11.2024 25,90 26,33 25,51 26,01 0,78% 175,00
13.11.2024 25,44 26,24 25,19 25,81 0,94% -
12.11.2024 27,51 27,62 25,55 25,57 -6,03% 950,00
11.11.2024 26,68 28,06 26,25 27,21 -0,73% -
08.11.2024 28,54 31,05 26,88 27,41 -8,18% 330,00
07.11.2024 30,28 31,06 29,40 29,85 1,88% 116,00
06.11.2024 33,35 33,56 28,69 29,30 -8,08% 220,00
05.11.2024 32,90 33,16 31,81 31,87 -3,38% -
04.11.2024 31,60 32,99 31,35 32,99 3,64% -
01.11.2024 32,19 32,72 31,74 31,83 -1,70% -
31.10.2024 32,15 32,78 31,88 32,38 1,38% -
30.10.2024 31,58 31,94 31,33 31,94 1,01% -
29.10.2024 31,92 32,05 31,60 31,62 -0,66% -
28.10.2024 31,73 32,19 31,51 31,83 0,90% -
25.10.2024 31,48 31,66 31,23 31,54 -0,19% -
24.10.2024 31,87 32,18 31,41 31,60 -0,32% -
23.10.2024 31,70 32,00 31,45 31,70 -1,28% -
22.10.2024 31,78 32,14 31,53 32,11 0,99% -
21.10.2024 32,33 32,41 31,64 31,80 -1,13% -