26,600€
1,53%
Echtzeit-Aktienkurs Harbourvest Global Private Equity Ltd.
Bid:
Ask:
Aktienkurse zur Harbourvest Global Private Equity Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 27,30 | 27,30 | 27,20 | 27,30 | 0,00% | - |
| 29.04.2024 | 27,00 | 27,30 | 26,90 | 27,30 | 1,49% | - |
| 26.04.2024 | 26,80 | 27,00 | 26,70 | 26,90 | 0,75% | - |
| 25.04.2024 | 26,90 | 27,00 | 26,70 | 26,70 | -0,74% | 452,00 |
| 24.04.2024 | 26,20 | 27,20 | 26,20 | 26,90 | -0,74% | - |
| 23.04.2024 | 26,80 | 27,10 | 26,80 | 27,10 | 0,37% | - |
| 22.04.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 1,50% | - |
| 19.04.2024 | 26,00 | 26,80 | 26,00 | 26,60 | -0,75% | - |
| 18.04.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 17.04.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,37% | - |
| 16.04.2024 | 26,90 | 27,00 | 26,80 | 26,90 | -0,37% | - |
| 15.04.2024 | 26,20 | 27,20 | 26,20 | 27,00 | -0,37% | - |
| 12.04.2024 | 27,00 | 27,40 | 26,90 | 27,10 | 0,37% | - |
| 11.04.2024 | 27,00 | 27,10 | 26,80 | 27,00 | 0,00% | - |
| 10.04.2024 | 26,40 | 27,40 | 26,20 | 27,00 | -0,74% | - |
| 09.04.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 08.04.2024 | 27,20 | 27,70 | 27,10 | 27,60 | 1,47% | - |
| 05.04.2024 | 26,20 | 27,20 | 26,20 | 27,20 | 1,12% | 300,00 |
| 04.04.2024 | 26,80 | 27,00 | 26,60 | 26,90 | 1,13% | - |
| 03.04.2024 | 25,80 | 26,80 | 25,80 | 26,60 | -0,75% | - |
| 02.04.2024 | 26,20 | 27,20 | 26,20 | 26,80 | -1,02% | - |
| 28.03.2024 | 27,28 | 27,33 | 26,90 | 27,08 | -0,82% | - |
| 27.03.2024 | 27,40 | 27,50 | 27,13 | 27,30 | -0,36% | - |
| 26.03.2024 | 27,40 | 27,45 | 27,33 | 27,40 | -0,09% | - |
| 25.03.2024 | 27,00 | 27,78 | 27,00 | 27,43 | -1,26% | - |
| 22.03.2024 | 27,58 | 27,78 | 27,35 | 27,78 | 0,73% | - |
| 21.03.2024 | 26,75 | 27,93 | 26,75 | 27,58 | 0,18% | - |
| 20.03.2024 | 27,58 | 27,65 | 27,40 | 27,53 | -0,27% | - |
| 19.03.2024 | 27,48 | 27,65 | 27,33 | 27,60 | 0,36% | - |
| 18.03.2024 | 26,80 | 27,95 | 26,80 | 27,50 | -0,27% | - |
| 15.03.2024 | 27,73 | 27,83 | 27,53 | 27,58 | -0,63% | - |
| 14.03.2024 | 27,73 | 27,95 | 27,53 | 27,75 | 0,18% | - |
| 13.03.2024 | 28,03 | 29,18 | 27,60 | 27,70 | -1,16% | - |
| 12.03.2024 | 27,10 | 28,90 | 27,10 | 28,03 | 0,27% | - |
| 11.03.2024 | 28,05 | 28,05 | 27,85 | 27,95 | -0,27% | 218,00 |
| 08.03.2024 | 27,25 | 28,08 | 27,25 | 28,03 | 0,18% | - |
| 07.03.2024 | 26,65 | 28,00 | 26,65 | 27,98 | 2,01% | - |
| 06.03.2024 | 26,00 | 27,53 | 26,00 | 27,43 | 2,24% | - |
| 05.03.2024 | 26,70 | 26,88 | 26,60 | 26,83 | 0,66% | - |
| 04.03.2024 | 26,73 | 26,88 | 26,53 | 26,65 | -0,37% | - |
| 01.03.2024 | 26,35 | 26,78 | 26,30 | 26,75 | 1,52% | - |
| 29.02.2024 | 26,18 | 26,50 | 26,15 | 26,35 | 0,76% | - |
| 28.02.2024 | 26,45 | 27,08 | 26,00 | 26,15 | -1,13% | - |
| 27.02.2024 | 26,70 | 26,95 | 26,28 | 26,45 | -1,03% | 300,00 |
| 26.02.2024 | 26,25 | 27,13 | 26,25 | 26,73 | -1,11% | - |
| 23.02.2024 | 27,05 | 27,08 | 26,88 | 27,03 | -0,09% | - |
| 22.02.2024 | 27,30 | 27,33 | 26,93 | 27,05 | -1,01% | - |
| 21.02.2024 | 27,13 | 27,33 | 26,95 | 27,33 | 0,74% | - |
| 20.02.2024 | 27,38 | 27,50 | 27,08 | 27,13 | -0,91% | - |
| 19.02.2024 | 27,58 | 27,68 | 27,33 | 27,38 | -0,73% | - |
| 16.02.2024 | 27,70 | 27,83 | 27,45 | 27,58 | -0,36% | - |
| 15.02.2024 | 27,60 | 27,75 | 27,55 | 27,68 | 0,18% | - |
| 14.02.2024 | 27,78 | 27,78 | 27,48 | 27,63 | -0,54% | - |
| 13.02.2024 | 27,90 | 28,20 | 27,60 | 27,78 | -0,36% | - |
| 12.02.2024 | 27,88 | 28,10 | 27,70 | 27,88 | -0,09% | - |
| 09.02.2024 | 28,18 | 28,20 | 27,78 | 27,90 | -0,98% | - |
| 08.02.2024 | 28,50 | 28,53 | 27,98 | 28,18 | -1,23% | - |
| 07.02.2024 | 28,60 | 28,83 | 28,38 | 28,53 | -0,35% | 100,00 |
| 06.02.2024 | 28,08 | 28,73 | 28,08 | 28,63 | 1,96% | - |
| 05.02.2024 | 28,20 | 28,55 | 27,88 | 28,08 | -0,09% | - |
| 02.02.2024 | 27,33 | 28,45 | 27,15 | 28,10 | 2,65% | - |
| 01.02.2024 | 27,35 | 27,55 | 27,20 | 27,38 | 0,00% | - |
| 31.01.2024 | 27,33 | 27,40 | 27,18 | 27,38 | 0,18% | - |
| 30.01.2024 | 27,55 | 27,55 | 27,10 | 27,33 | -0,73% | 150,00 |
| 29.01.2024 | 27,63 | 27,83 | 27,40 | 27,53 | -0,18% | - |
| 26.01.2024 | 27,95 | 28,10 | 27,53 | 27,58 | -1,34% | - |
| 25.01.2024 | 28,00 | 28,10 | 27,80 | 27,95 | -0,27% | - |
| 24.01.2024 | 28,15 | 28,25 | 27,88 | 28,03 | -0,44% | - |
| 23.01.2024 | 27,35 | 28,38 | 27,35 | 28,15 | -0,18% | - |
| 22.01.2024 | 27,75 | 28,23 | 27,73 | 28,20 | 1,62% | - |
| 19.01.2024 | 28,03 | 28,20 | 27,65 | 27,75 | -1,33% | - |
| 18.01.2024 | 27,88 | 28,23 | 27,78 | 28,13 | 0,81% | - |
| 17.01.2024 | 28,13 | 28,18 | 27,83 | 27,90 | -0,71% | - |
| 16.01.2024 | 27,85 | 28,25 | 27,78 | 28,10 | 0,81% | - |
| 15.01.2024 | 27,95 | 27,95 | 27,68 | 27,88 | -0,27% | - |
| 12.01.2024 | 27,25 | 28,10 | 27,25 | 27,95 | -0,45% | - |
| 11.01.2024 | 28,03 | 28,20 | 27,65 | 28,08 | 0,27% | - |
| 10.01.2024 | 27,35 | 28,28 | 27,35 | 28,00 | -0,80% | - |
| 09.01.2024 | 28,18 | 28,35 | 28,05 | 28,23 | 0,18% | - |
| 08.01.2024 | 27,45 | 28,30 | 27,45 | 28,18 | -0,44% | - |
| 05.01.2024 | 28,53 | 28,55 | 28,13 | 28,30 | -0,70% | - |
| 04.01.2024 | 27,90 | 28,60 | 27,73 | 28,50 | 2,24% | - |
| 03.01.2024 | 27,63 | 27,98 | 27,50 | 27,88 | 0,90% | - |
| 02.01.2024 | 26,68 | 27,65 | 26,68 | 27,63 | 0,55% | - |
| 29.12.2023 | 26,65 | 27,53 | 26,65 | 27,48 | 0,37% | - |
| 28.12.2023 | 27,45 | 27,55 | 27,28 | 27,38 | -0,27% | - |
| 27.12.2023 | 26,55 | 27,73 | 26,55 | 27,45 | 0,18% | - |
| 22.12.2023 | 27,60 | 27,60 | 27,33 | 27,40 | -0,54% | - |
| 21.12.2023 | 27,25 | 27,70 | 27,25 | 27,55 | 1,01% | - |
| 20.12.2023 | 26,93 | 27,45 | 26,88 | 27,28 | 1,11% | - |
| 19.12.2023 | 26,98 | 27,13 | 26,78 | 26,98 | 0,00% | - |
| 18.12.2023 | 25,95 | 27,20 | 25,95 | 26,98 | 0,84% | - |
| 15.12.2023 | 26,30 | 27,38 | 26,30 | 26,75 | -1,29% | - |
| 14.12.2023 | 26,68 | 27,33 | 26,68 | 27,10 | 1,59% | - |
| 13.12.2023 | 26,73 | 26,93 | 26,60 | 26,68 | -0,28% | - |
| 12.12.2023 | 26,80 | 26,93 | 26,60 | 26,75 | -0,19% | - |
| 11.12.2023 | 25,95 | 27,03 | 25,95 | 26,80 | 0,19% | - |
| 08.12.2023 | 25,90 | 27,10 | 25,90 | 26,75 | 3,28% | - |
| 07.12.2023 | 26,65 | 26,70 | 25,90 | 25,90 | -2,81% | - |
| 06.12.2023 | 25,75 | 26,75 | 25,75 | 26,65 | 0,57% | - |