32,700€
0,31%
Echtzeit-Aktienkurs Hydro One Ltd.
Bid:
Ask:
Aktienkurse zur Hydro One Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 32,90 | 32,90 | 32,70 | 32,90 | -1,79% | - |
| 03.12.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,60% | - |
| 02.12.2025 | 33,70 | 33,70 | 33,30 | 33,30 | -1,19% | - |
| 28.11.2025 | 33,70 | 33,90 | 33,70 | 33,70 | -0,59% | - |
| 27.11.2025 | 33,70 | 33,90 | 33,60 | 33,90 | 0,59% | 102,00 |
| 25.11.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 21.11.2025 | 33,30 | 33,70 | 33,30 | 33,70 | 1,20% | 74,00 |
| 18.11.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,60% | - |
| 14.11.2025 | 32,90 | 33,10 | 32,70 | 33,10 | 1,85% | - |
| 13.11.2025 | 32,50 | 32,50 | 32,30 | 32,50 | 1,88% | - |
| 11.11.2025 | 32,00 | 32,10 | 31,70 | 31,90 | 0,63% | 82,00 |
| 04.11.2025 | 31,70 | 31,90 | 31,70 | 31,70 | 0,00% | - |
| 03.11.2025 | 32,10 | 32,20 | 31,50 | 31,70 | -1,25% | 152,00 |
| 31.10.2025 | 31,90 | 32,10 | 31,80 | 32,10 | 0,63% | - |
| 28.10.2025 | 32,30 | 32,30 | 31,90 | 31,90 | -1,85% | - |
| 23.10.2025 | 32,70 | 32,90 | 32,50 | 32,50 | -0,61% | - |
| 22.10.2025 | 32,50 | 33,10 | 32,30 | 32,70 | 1,87% | 30,00 |
| 20.10.2025 | 32,10 | 32,30 | 31,90 | 32,10 | 4,56% | 1.800,00 |
| 09.10.2025 | 30,70 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 08.10.2025 | 30,50 | 30,50 | 30,30 | 30,50 | 1,33% | - |
| 01.10.2025 | 30,30 | 30,50 | 30,10 | 30,10 | 0,00% | 880,00 |
| 29.09.2025 | 30,00 | 30,10 | 30,00 | 30,10 | -0,66% | 70,00 |
| 19.09.2025 | 29,70 | 30,30 | 29,70 | 30,30 | -1,30% | - |
| 09.09.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 05.09.2025 | 30,90 | 30,90 | 30,70 | 30,70 | -0,65% | - |
| 04.09.2025 | 30,90 | 31,10 | 30,90 | 30,90 | -0,64% | - |
| 03.09.2025 | 30,90 | 31,10 | 30,70 | 31,10 | 0,00% | 5,00 |
| 02.09.2025 | 31,10 | 31,10 | 30,90 | 31,10 | -0,64% | - |
| 29.08.2025 | 31,10 | 31,40 | 30,90 | 31,30 | 0,64% | 1,00 |
| 28.08.2025 | 31,50 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 27.08.2025 | 31,30 | 31,50 | 31,30 | 31,30 | 0,00% | - |
| 26.08.2025 | 31,30 | 31,50 | 31,10 | 31,30 | 0,00% | 15,00 |
| 25.08.2025 | 31,30 | 31,50 | 31,10 | 31,30 | 0,64% | - |
| 22.08.2025 | 31,50 | 31,70 | 31,10 | 31,10 | -1,89% | - |
| 21.08.2025 | 31,50 | 31,70 | 31,50 | 31,70 | 0,63% | - |
| 20.08.2025 | 31,30 | 31,70 | 31,20 | 31,50 | 0,00% | 1,00 |
| 19.08.2025 | 31,50 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 18.08.2025 | 31,50 | 31,70 | 31,30 | 31,30 | -0,63% | 23,00 |
| 15.08.2025 | 31,50 | 31,50 | 31,30 | 31,50 | 0,00% | - |
| 14.08.2025 | 31,30 | 31,70 | 31,10 | 31,50 | 0,64% | - |
| 13.08.2025 | 31,70 | 31,70 | 31,30 | 31,30 | 0,00% | - |
| 12.08.2025 | 31,70 | 31,80 | 31,30 | 31,30 | -1,88% | 10,00 |
| 11.08.2025 | 31,70 | 31,90 | 31,50 | 31,90 | 1,27% | 58,00 |
| 08.08.2025 | 31,50 | 31,90 | 31,50 | 31,50 | 0,00% | 1,00 |
| 07.08.2025 | 31,10 | 31,70 | 31,10 | 31,50 | 1,29% | 4,00 |
| 06.08.2025 | 31,30 | 31,30 | 31,10 | 31,10 | -0,64% | - |
| 05.08.2025 | 31,10 | 31,50 | 31,10 | 31,30 | 0,64% | 27,00 |
| 04.08.2025 | 31,10 | 31,20 | 31,00 | 31,10 | 0,65% | 6,00 |
| 01.08.2025 | 30,90 | 31,10 | 30,70 | 30,90 | -0,64% | - |
| 31.07.2025 | 31,10 | 31,10 | 30,90 | 31,10 | 0,00% | - |
| 30.07.2025 | 30,90 | 31,10 | 30,70 | 31,10 | 1,30% | - |
| 29.07.2025 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 28.07.2025 | 30,30 | 30,60 | 30,30 | 30,50 | 0,66% | 2,00 |
| 25.07.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 24.07.2025 | 30,30 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 23.07.2025 | 30,70 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 22.07.2025 | 30,10 | 30,70 | 30,10 | 30,70 | 2,68% | 7,00 |
| 21.07.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | 40,00 |
| 18.07.2025 | 30,10 | 30,30 | 29,90 | 30,10 | 0,67% | 2,00 |
| 17.07.2025 | 30,50 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 16.07.2025 | 30,70 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 15.07.2025 | 30,90 | 31,00 | 30,70 | 30,90 | 0,65% | 1,00 |
| 14.07.2025 | 30,70 | 30,90 | 30,70 | 30,70 | -0,65% | 2,00 |
| 11.07.2025 | 30,70 | 30,90 | 30,70 | 30,90 | 0,00% | - |
| 10.07.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 0,65% | 1,00 |
| 09.07.2025 | 30,70 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 08.07.2025 | 30,90 | 31,00 | 30,50 | 30,50 | -0,65% | 37,00 |
| 07.07.2025 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 04.07.2025 | 30,50 | 30,70 | 30,50 | 30,50 | -0,65% | 1,00 |
| 03.07.2025 | 30,70 | 31,10 | 30,50 | 30,70 | 0,00% | 6,00 |
| 02.07.2025 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 01.07.2025 | 30,50 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 30.06.2025 | 30,30 | 30,50 | 30,30 | 30,50 | 1,33% | - |
| 27.06.2025 | 30,70 | 30,80 | 30,10 | 30,10 | -1,31% | 100,00 |
| 26.06.2025 | 30,30 | 30,70 | 30,30 | 30,50 | 0,00% | - |
| 25.06.2025 | 30,70 | 30,80 | 30,10 | 30,50 | -1,29% | 10,00 |
| 24.06.2025 | 30,90 | 31,00 | 30,70 | 30,90 | 0,00% | 100,00 |
| 23.06.2025 | 30,70 | 31,10 | 30,60 | 30,90 | 0,65% | 4,00 |
| 20.06.2025 | 30,90 | 31,00 | 30,50 | 30,70 | -0,65% | - |
| 19.06.2025 | 31,10 | 31,10 | 30,70 | 30,90 | -1,28% | - |
| 18.06.2025 | 31,10 | 31,30 | 31,10 | 31,30 | 0,64% | - |
| 17.06.2025 | 31,10 | 31,30 | 30,90 | 31,10 | -0,64% | 55,00 |
| 16.06.2025 | 31,30 | 31,50 | 31,10 | 31,30 | -0,63% | - |
| 13.06.2025 | 31,30 | 31,50 | 31,10 | 31,50 | 1,29% | - |
| 12.06.2025 | 30,70 | 31,10 | 30,70 | 31,10 | 0,00% | 5,00 |
| 11.06.2025 | 31,30 | 31,30 | 30,90 | 31,10 | -1,27% | - |
| 10.06.2025 | 31,30 | 31,70 | 31,20 | 31,50 | 0,64% | 1,00 |
| 09.06.2025 | 31,80 | 31,80 | 31,10 | 31,30 | -1,26% | 2,00 |
| 06.06.2025 | 31,90 | 31,90 | 31,50 | 31,70 | -0,63% | 1,00 |
| 05.06.2025 | 31,70 | 31,90 | 31,50 | 31,90 | -0,62% | - |
| 04.06.2025 | 32,10 | 32,10 | 31,70 | 32,10 | 0,00% | - |
| 03.06.2025 | 32,30 | 32,70 | 31,90 | 32,10 | -0,62% | 3,00 |
| 02.06.2025 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 30.05.2025 | 32,40 | 32,70 | 32,20 | 32,30 | 0,00% | 30,00 |
| 29.05.2025 | 32,50 | 32,50 | 32,10 | 32,30 | -0,62% | 1,00 |
| 28.05.2025 | 32,70 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 27.05.2025 | 32,30 | 32,90 | 32,30 | 32,50 | 0,62% | 29,00 |
| 26.05.2025 | 32,30 | 32,70 | 32,30 | 32,30 | -0,62% | - |
| 23.05.2025 | 32,60 | 32,90 | 32,30 | 32,50 | 0,00% | 48,00 |
| 22.05.2025 | 32,50 | 32,70 | 32,30 | 32,50 | 0,62% | - |