21,100€
-1,40%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -1,87% | - |
| 08.07.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 07.07.2026 | 21,50 | 21,80 | 21,20 | 21,50 | -4,44% | - |
| 06.07.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 2,27% | - |
| 03.07.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 0,00% | - |
| 02.07.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 2,80% | - |
| 01.07.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,93% | - |
| 30.06.2026 | 21,60 | 21,60 | 21,50 | 21,60 | 1,89% | - |
| 29.06.2026 | 21,30 | 21,50 | 21,00 | 21,20 | 1,92% | - |
| 26.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 4,00% | - |
| 24.06.2026 | 19,90 | 20,00 | 19,80 | 20,00 | 1,27% | - |
| 23.06.2026 | 19,75 | 19,75 | 19,55 | 19,75 | -1,25% | - |
| 22.06.2026 | 19,95 | 20,05 | 19,85 | 20,00 | 2,56% | - |
| 18.06.2026 | 19,45 | 19,55 | 19,45 | 19,50 | 0,26% | - |
| 17.06.2026 | 19,45 | 19,65 | 19,30 | 19,45 | 1,30% | - |
| 16.06.2026 | 19,25 | 19,35 | 19,15 | 19,20 | -1,54% | - |
| 15.06.2026 | 19,35 | 19,55 | 19,35 | 19,50 | 4,00% | - |
| 12.06.2026 | 18,65 | 18,80 | 18,65 | 18,75 | 1,63% | - |
| 11.06.2026 | 18,45 | 18,75 | 18,40 | 18,45 | 0,00% | - |
| 10.06.2026 | 18,45 | 18,45 | 18,40 | 18,45 | 3,94% | - |
| 09.06.2026 | 17,80 | 17,80 | 17,75 | 17,75 | 0,85% | - |
| 08.06.2026 | 17,65 | 17,65 | 17,60 | 17,60 | 1,15% | - |
| 04.06.2026 | 17,45 | 17,45 | 17,40 | 17,40 | 0,29% | - |
| 03.06.2026 | 17,40 | 17,50 | 17,30 | 17,35 | 1,46% | - |
| 02.06.2026 | 17,15 | 17,15 | 17,10 | 17,10 | -3,39% | - |
| 01.06.2026 | 17,65 | 17,70 | 17,65 | 17,70 | -0,84% | - |
| 29.05.2026 | 17,75 | 17,85 | 17,75 | 17,85 | 0,85% | - |
| 28.05.2026 | 17,75 | 17,85 | 17,60 | 17,70 | 1,14% | - |
| 27.05.2026 | 17,45 | 17,50 | 17,45 | 17,50 | -0,57% | - |
| 25.05.2026 | 17,25 | 17,70 | 17,25 | 17,60 | 0,00% | - |
| 22.05.2026 | 17,40 | 17,60 | 17,35 | 17,60 | -1,68% | 75,00 |
| 21.05.2026 | 17,95 | 18,00 | 17,90 | 17,90 | -0,28% | - |
| 20.05.2026 | 17,95 | 18,05 | 17,90 | 17,95 | -1,64% | - |
| 19.05.2026 | 18,45 | 18,65 | 18,10 | 18,25 | 0,55% | - |
| 18.05.2026 | 18,25 | 18,25 | 18,10 | 18,15 | -1,36% | - |
| 15.05.2026 | 18,55 | 18,60 | 18,30 | 18,40 | -1,60% | - |
| 14.05.2026 | 18,35 | 18,80 | 18,30 | 18,70 | -1,58% | - |
| 12.05.2026 | 18,95 | 19,15 | 18,95 | 19,00 | 0,53% | - |
| 11.05.2026 | 19,55 | 19,65 | 18,85 | 18,90 | 0,27% | - |
| 08.05.2026 | 19,05 | 19,15 | 18,85 | 18,85 | -1,82% | - |
| 07.05.2026 | 18,80 | 19,20 | 18,55 | 19,20 | 4,07% | - |
| 05.05.2026 | 18,05 | 18,70 | 18,00 | 18,45 | 1,65% | - |
| 04.05.2026 | 18,25 | 18,25 | 18,15 | 18,15 | 0,83% | - |
| 30.04.2026 | 18,25 | 18,55 | 17,95 | 18,00 | -2,96% | - |
| 29.04.2026 | 18,45 | 18,85 | 18,30 | 18,55 | 0,54% | - |
| 28.04.2026 | 18,55 | 18,80 | 18,45 | 18,45 | -3,15% | - |
| 27.04.2026 | 19,15 | 19,15 | 19,05 | 19,05 | 1,06% | - |
| 24.04.2026 | 18,45 | 18,90 | 18,35 | 18,85 | -3,08% | - |
| 23.04.2026 | 19,50 | 19,55 | 19,30 | 19,45 | 0,52% | - |
| 22.04.2026 | 16,45 | 20,20 | 16,45 | 19,35 | 17,99% | 450,00 |
| 21.04.2026 | 16,35 | 16,45 | 16,35 | 16,40 | 1,86% | - |
| 20.04.2026 | 16,25 | 16,30 | 16,10 | 16,10 | 0,94% | - |
| 17.04.2026 | 15,85 | 16,00 | 15,85 | 15,95 | -3,04% | - |
| 16.04.2026 | 16,35 | 16,50 | 16,20 | 16,45 | 1,54% | - |
| 15.04.2026 | 16,15 | 16,20 | 16,10 | 16,20 | -2,41% | - |
| 14.04.2026 | 16,35 | 16,65 | 16,20 | 16,60 | 0,61% | - |
| 13.04.2026 | 16,65 | 16,70 | 16,50 | 16,50 | 0,00% | - |
| 10.04.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 0,61% | - |
| 09.04.2026 | 16,45 | 16,45 | 16,40 | 16,40 | 1,55% | - |
| 08.04.2026 | 16,25 | 16,25 | 16,15 | 16,15 | -0,62% | - |
| 07.04.2026 | 15,85 | 16,40 | 15,85 | 16,25 | 5,86% | - |
| 02.04.2026 | 15,35 | 15,45 | 15,30 | 15,35 | -4,36% | - |
| 01.04.2026 | 16,05 | 16,10 | 16,05 | 16,05 | 1,90% | - |
| 31.03.2026 | 16,35 | 16,65 | 15,70 | 15,75 | -2,78% | - |
| 30.03.2026 | 16,05 | 16,35 | 16,05 | 16,20 | -2,70% | - |
| 27.03.2026 | 16,55 | 16,65 | 16,55 | 16,65 | -2,92% | - |
| 26.03.2026 | 16,95 | 17,20 | 16,95 | 17,15 | 2,39% | - |
| 25.03.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,00% | - |
| 24.03.2026 | 16,85 | 16,85 | 16,75 | 16,75 | 3,08% | - |
| 23.03.2026 | 16,35 | 16,35 | 16,25 | 16,25 | -1,52% | - |
| 20.03.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 0,30% | - |
| 19.03.2026 | 17,05 | 17,30 | 16,35 | 16,45 | -4,36% | - |
| 18.03.2026 | 17,25 | 17,45 | 17,10 | 17,20 | -1,43% | - |
| 17.03.2026 | 17,50 | 17,50 | 17,45 | 17,45 | 1,16% | - |
| 16.03.2026 | 17,15 | 17,25 | 17,15 | 17,25 | 1,77% | - |
| 13.03.2026 | 16,85 | 17,05 | 16,85 | 16,95 | -1,74% | - |
| 12.03.2026 | 17,35 | 17,35 | 17,15 | 17,25 | -0,29% | - |
| 11.03.2026 | 17,35 | 17,50 | 17,30 | 17,30 | -1,42% | - |
| 10.03.2026 | 17,75 | 17,85 | 17,35 | 17,55 | -0,85% | - |
| 09.03.2026 | 17,75 | 17,75 | 17,50 | 17,70 | -0,56% | - |
| 06.03.2026 | 18,05 | 18,20 | 17,45 | 17,80 | -3,00% | - |
| 05.03.2026 | 18,35 | 18,35 | 18,25 | 18,35 | 0,55% | - |
| 04.03.2026 | 18,35 | 18,35 | 18,25 | 18,25 | -3,44% | - |
| 03.03.2026 | 19,00 | 19,00 | 18,85 | 18,90 | -0,26% | - |
| 02.03.2026 | 18,20 | 18,95 | 18,05 | 18,95 | 3,27% | - |
| 27.02.2026 | 18,45 | 18,45 | 18,30 | 18,35 | 0,82% | - |
| 26.02.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 0,00% | - |
| 25.02.2026 | 18,15 | 18,20 | 18,10 | 18,20 | 1,68% | - |
| 24.02.2026 | 17,65 | 18,05 | 17,65 | 17,90 | 2,58% | - |
| 23.02.2026 | 17,50 | 17,50 | 17,35 | 17,45 | -1,13% | - |
| 20.02.2026 | 17,15 | 17,90 | 17,15 | 17,65 | 0,28% | - |
| 19.02.2026 | 17,20 | 17,60 | 17,10 | 17,60 | 2,92% | - |
| 18.02.2026 | 17,65 | 18,00 | 16,95 | 17,10 | -2,01% | 76,00 |
| 17.02.2026 | 18,40 | 18,50 | 17,45 | 17,45 | -4,38% | - |
| 16.02.2026 | 18,20 | 18,30 | 18,20 | 18,25 | 1,67% | - |
| 13.02.2026 | 17,95 | 18,05 | 17,90 | 17,95 | -0,83% | - |
| 12.02.2026 | 18,40 | 19,25 | 17,65 | 18,10 | 0,28% | - |
| 11.02.2026 | 16,20 | 18,90 | 16,10 | 18,05 | 11,76% | 175,00 |
| 10.02.2026 | 15,90 | 16,30 | 15,85 | 16,15 | -0,62% | - |
| 09.02.2026 | 16,40 | 16,45 | 16,25 | 16,25 | -0,91% | - |