29,000€
-0,68%
Echtzeit-Aktienkurs Hackett Group
Bid:
Ask:
Aktienkurse zur Hackett Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,10 | 29,50 | 28,60 | 29,30 | 0,69% | - |
| 27.02.2025 | 29,20 | 30,00 | 28,60 | 29,10 | -1,02% | - |
| 26.02.2025 | 28,80 | 29,50 | 28,40 | 29,40 | 2,44% | - |
| 25.02.2025 | 28,90 | 29,40 | 28,30 | 28,70 | -0,69% | 200,00 |
| 24.02.2025 | 28,80 | 29,60 | 28,30 | 28,90 | 0,00% | - |
| 21.02.2025 | 29,30 | 29,80 | 28,50 | 28,90 | 1,05% | - |
| 20.02.2025 | 29,60 | 29,70 | 28,30 | 28,60 | -3,05% | - |
| 19.02.2025 | 30,30 | 32,70 | 29,10 | 29,50 | -2,64% | - |
| 18.02.2025 | 30,60 | 31,40 | 29,90 | 30,30 | 0,00% | - |
| 17.02.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 14.02.2025 | 30,40 | 31,10 | 30,00 | 30,50 | 0,00% | - |
| 13.02.2025 | 30,10 | 30,90 | 29,90 | 30,50 | 2,01% | - |
| 12.02.2025 | 30,90 | 31,60 | 29,90 | 29,90 | -3,24% | - |
| 11.02.2025 | 31,00 | 31,30 | 30,50 | 30,90 | 0,00% | - |
| 10.02.2025 | 30,70 | 31,80 | 30,60 | 30,90 | 0,65% | - |
| 07.02.2025 | 30,90 | 31,60 | 30,30 | 30,70 | -1,29% | - |
| 06.02.2025 | 30,70 | 31,30 | 30,30 | 31,10 | 2,64% | - |
| 05.02.2025 | 30,30 | 31,10 | 29,30 | 30,30 | -0,66% | - |
| 04.02.2025 | 30,40 | 30,90 | 29,50 | 30,50 | 0,66% | 100,00 |
| 03.02.2025 | 29,60 | 30,70 | 29,20 | 30,30 | 0,66% | 20,00 |
| 31.01.2025 | 29,90 | 30,20 | 28,40 | 30,10 | 1,35% | - |
| 30.01.2025 | 29,70 | 30,30 | 28,80 | 29,70 | 0,68% | - |
| 29.01.2025 | 29,80 | 30,40 | 28,90 | 29,50 | 0,00% | - |
| 28.01.2025 | 30,00 | 30,50 | 28,90 | 29,50 | 0,00% | - |
| 27.01.2025 | 28,70 | 30,10 | 28,40 | 29,50 | 0,68% | - |
| 24.01.2025 | 29,00 | 29,70 | 28,50 | 29,30 | 0,69% | - |
| 23.01.2025 | 29,00 | 29,50 | 28,50 | 29,10 | -0,68% | - |
| 22.01.2025 | 29,30 | 29,50 | 28,70 | 29,30 | -0,68% | - |
| 21.01.2025 | 29,00 | 29,80 | 28,90 | 29,50 | 1,72% | - |
| 20.01.2025 | 29,20 | 29,30 | 28,80 | 29,00 | -1,02% | - |
| 17.01.2025 | 29,40 | 30,20 | 28,90 | 29,30 | 0,00% | - |
| 16.01.2025 | 29,20 | 29,70 | 28,60 | 29,30 | 0,69% | - |
| 15.01.2025 | 28,80 | 29,40 | 28,40 | 29,10 | 1,39% | - |
| 14.01.2025 | 28,60 | 29,20 | 28,10 | 28,70 | 1,06% | - |
| 13.01.2025 | 28,20 | 28,90 | 27,90 | 28,40 | 0,35% | - |
| 10.01.2025 | 28,60 | 28,90 | 27,90 | 28,30 | -0,70% | - |
| 09.01.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 08.01.2025 | 28,40 | 28,90 | 27,90 | 28,70 | 0,70% | - |
| 07.01.2025 | 28,90 | 30,00 | 28,10 | 28,50 | -2,73% | 50,00 |
| 06.01.2025 | 29,70 | 30,60 | 28,70 | 29,30 | -1,35% | - |
| 03.01.2025 | 29,50 | 30,10 | 29,10 | 29,70 | 0,68% | - |
| 02.01.2025 | 29,90 | 30,70 | 29,10 | 29,50 | 0,68% | - |
| 30.12.2024 | 29,50 | 29,50 | 29,30 | 29,30 | -2,01% | - |
| 27.12.2024 | 29,70 | 30,30 | 28,90 | 29,90 | 2,05% | - |
| 23.12.2024 | 29,70 | 30,30 | 28,90 | 29,30 | -2,01% | - |
| 20.12.2024 | 29,70 | 30,70 | 29,10 | 29,90 | -1,32% | - |
| 19.12.2024 | 29,50 | 30,50 | 29,10 | 30,30 | 2,02% | - |
| 18.12.2024 | 30,30 | 31,20 | 29,40 | 29,70 | -2,62% | - |
| 17.12.2024 | 30,40 | 31,10 | 30,10 | 30,50 | 0,00% | - |
| 16.12.2024 | 30,40 | 31,10 | 30,10 | 30,50 | 1,33% | - |
| 13.12.2024 | 30,60 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 12.12.2024 | 30,60 | 31,20 | 30,10 | 30,50 | -0,65% | - |
| 11.12.2024 | 30,40 | 31,30 | 30,20 | 30,70 | 0,00% | - |
| 10.12.2024 | 29,60 | 30,90 | 29,60 | 30,70 | 0,66% | - |
| 09.12.2024 | 30,00 | 31,30 | 30,00 | 30,50 | 0,66% | - |
| 06.12.2024 | 29,80 | 31,20 | 29,80 | 30,30 | -0,66% | - |
| 05.12.2024 | 29,80 | 31,30 | 29,80 | 30,50 | 0,00% | - |
| 04.12.2024 | 29,40 | 30,90 | 29,40 | 30,50 | 1,33% | - |
| 03.12.2024 | 29,40 | 30,50 | 29,30 | 30,10 | 1,35% | - |
| 02.12.2024 | 29,80 | 30,50 | 29,10 | 29,70 | 0,68% | - |
| 29.11.2024 | 29,90 | 30,40 | 29,00 | 29,50 | -1,34% | - |
| 28.11.2024 | 29,90 | 30,10 | 29,80 | 29,90 | 0,67% | - |
| 27.11.2024 | 30,10 | 30,30 | 29,10 | 29,70 | -1,33% | - |
| 26.11.2024 | 29,70 | 30,30 | 29,30 | 30,10 | 1,35% | - |
| 25.11.2024 | 29,00 | 30,50 | 29,00 | 29,70 | 0,00% | - |
| 22.11.2024 | 29,30 | 30,30 | 29,20 | 29,70 | 1,37% | - |
| 21.11.2024 | 28,20 | 29,70 | 28,20 | 29,30 | 1,38% | - |
| 20.11.2024 | 28,70 | 29,30 | 28,10 | 28,90 | 0,70% | - |
| 19.11.2024 | 28,00 | 29,10 | 28,00 | 28,70 | 0,00% | - |
| 18.11.2024 | 28,90 | 29,20 | 28,30 | 28,70 | 0,35% | - |
| 15.11.2024 | 28,90 | 29,90 | 28,30 | 28,60 | -2,39% | - |
| 14.11.2024 | 29,70 | 29,90 | 28,70 | 29,30 | -1,35% | 6,00 |
| 13.11.2024 | 30,00 | 30,90 | 29,30 | 29,70 | -1,33% | - |
| 12.11.2024 | 29,60 | 30,50 | 28,90 | 30,10 | 1,35% | - |
| 11.11.2024 | 29,10 | 30,10 | 29,10 | 29,70 | 1,37% | - |
| 08.11.2024 | 28,00 | 29,30 | 28,00 | 29,30 | 4,27% | - |
| 07.11.2024 | 28,50 | 29,30 | 27,40 | 28,10 | -2,09% | - |
| 06.11.2024 | 26,70 | 28,90 | 26,50 | 28,70 | 10,38% | - |
| 05.11.2024 | 22,20 | 26,40 | 22,20 | 26,00 | 15,04% | - |
| 04.11.2024 | 22,20 | 22,80 | 22,00 | 22,60 | 0,44% | - |
| 01.11.2024 | 22,30 | 22,90 | 22,00 | 22,50 | -0,44% | - |
| 31.10.2024 | 22,60 | 22,90 | 22,20 | 22,60 | -0,44% | - |
| 30.10.2024 | 22,70 | 23,40 | 22,40 | 22,70 | -1,30% | - |
| 29.10.2024 | 22,60 | 23,30 | 22,60 | 23,00 | -0,86% | - |
| 28.10.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 2,20% | - |
| 25.10.2024 | 22,80 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 24.10.2024 | 23,00 | 24,00 | 22,60 | 22,90 | -0,87% | - |
| 23.10.2024 | 23,40 | 23,70 | 23,00 | 23,10 | -1,70% | - |
| 22.10.2024 | 23,40 | 23,80 | 23,20 | 23,50 | 0,43% | - |
| 21.10.2024 | 23,60 | 24,00 | 23,40 | 23,40 | -1,27% | - |
| 18.10.2024 | 24,20 | 24,40 | 23,40 | 23,70 | -1,66% | - |
| 17.10.2024 | 24,00 | 24,40 | 23,80 | 24,10 | 0,00% | - |
| 16.10.2024 | 23,50 | 24,40 | 23,50 | 24,10 | 2,12% | - |
| 15.10.2024 | 23,60 | 24,10 | 23,40 | 23,60 | 0,85% | - |
| 14.10.2024 | 23,60 | 23,90 | 23,30 | 23,40 | -0,43% | - |
| 11.10.2024 | 23,00 | 23,70 | 22,90 | 23,50 | 1,73% | - |
| 10.10.2024 | 23,30 | 23,50 | 22,80 | 23,10 | -0,86% | - |
| 09.10.2024 | 23,20 | 23,60 | 23,00 | 23,30 | 0,87% | - |
| 08.10.2024 | 22,80 | 23,40 | 22,80 | 23,10 | 0,87% | - |
| 07.10.2024 | 23,40 | 23,70 | 22,80 | 22,90 | -2,14% | - |