22,700€
1,34%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 11.11.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 10.11.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.11.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 06.11.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 05.11.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | 15,00 |
| 04.11.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 03.11.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 02.11.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 29.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 28.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 27.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 15,34% | - |
| 22.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 21.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 20.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 19.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 16.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 15.10.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 14.10.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 13.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 12.10.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 09.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 08.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 07.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 06.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 05.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 02.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 01.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 30.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 29.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 28.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 24.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 23.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 22.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 21.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 18.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 17.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 16.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 15.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 14.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 11.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 10.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 09.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 08.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 07.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 04.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 03.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 01.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 31.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 28.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 27.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 25.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 24.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 21.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 20.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | - |
| 19.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 18.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 17.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 14.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 13.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 11.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 10.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 07.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 06.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 05.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 04.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 31.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 29.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 28.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 27.07.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 24.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 23.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | - |
| 22.07.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 180,00 |
| 21.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 20.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 17.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 14.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 10.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 08.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 07.07.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 0,00% | 50,00 |
| 06.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 01.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 26.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |