6,270€
0,80%
Echtzeit-Aktienkurs Hydrogen-Refueling-Solutions SA
Bid:
Ask:
Aktienkurse zur Hydrogen-Refueling-Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 6,10 | 6,10 | 6,10 | 6,10 | -1,93% | - |
| 09.05.2024 | 6,22 | 6,22 | 6,22 | 6,22 | -9,99% | - |
| 08.05.2024 | 6,91 | 6,91 | 6,91 | 6,91 | 20,59% | - |
| 07.05.2024 | 5,73 | 5,73 | 5,73 | 5,73 | 12,57% | - |
| 06.05.2024 | 5,09 | 5,09 | 5,09 | 5,09 | 0,20% | - |
| 03.05.2024 | 5,08 | 5,08 | 5,08 | 5,08 | 1,20% | - |
| 02.05.2024 | 5,02 | 5,02 | 5,02 | 5,02 | -8,56% | - |
| 30.04.2024 | 5,49 | 5,49 | 5,49 | 5,49 | -2,83% | - |
| 29.04.2024 | 5,00 | 5,65 | 5,00 | 5,65 | 15,66% | 100,00 |
| 26.04.2024 | 4,89 | 4,89 | 4,89 | 4,89 | 1,14% | - |
| 25.04.2024 | 4,83 | 4,83 | 4,83 | 4,83 | -0,72% | - |
| 24.04.2024 | 4,87 | 4,87 | 4,87 | 4,87 | 2,64% | - |
| 23.04.2024 | 4,74 | 4,74 | 4,74 | 4,74 | -1,86% | - |
| 22.04.2024 | 4,83 | 4,83 | 4,83 | 4,83 | -2,23% | - |
| 19.04.2024 | 4,94 | 4,94 | 4,94 | 4,94 | -1,20% | - |
| 18.04.2024 | 5,00 | 5,00 | 5,00 | 5,00 | -1,96% | - |
| 17.04.2024 | 5,30 | 5,30 | 5,10 | 5,10 | -7,61% | 320,00 |
| 16.04.2024 | 5,52 | 5,52 | 5,52 | 5,52 | -6,60% | - |
| 15.04.2024 | 5,91 | 5,91 | 5,91 | 5,91 | 3,32% | - |
| 12.04.2024 | 5,72 | 5,72 | 5,72 | 5,72 | -19,78% | - |
| 11.04.2024 | 7,13 | 7,13 | 7,13 | 7,13 | -10,65% | - |
| 10.04.2024 | 7,98 | 7,98 | 7,98 | 7,98 | -0,75% | - |
| 09.04.2024 | 7,54 | 8,04 | 7,54 | 8,04 | 8,65% | 385,00 |
| 08.04.2024 | 7,40 | 7,40 | 7,40 | 7,40 | 0,41% | - |
| 05.04.2024 | 7,37 | 7,37 | 7,37 | 7,37 | -2,51% | - |
| 04.04.2024 | 7,56 | 7,56 | 7,56 | 7,56 | -2,45% | - |
| 03.04.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -9,25% | - |
| 02.04.2024 | 8,54 | 8,54 | 8,54 | 8,54 | 11,93% | - |
| 28.03.2024 | 7,63 | 7,63 | 7,63 | 7,63 | 0,66% | - |
| 27.03.2024 | 7,58 | 7,58 | 7,58 | 7,58 | -2,57% | - |
| 26.03.2024 | 7,78 | 7,78 | 7,78 | 7,78 | -3,71% | - |
| 25.03.2024 | 8,08 | 8,08 | 8,08 | 8,08 | 4,26% | - |
| 22.03.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -4,20% | - |
| 21.03.2024 | 8,09 | 8,09 | 8,09 | 8,09 | -2,53% | - |
| 20.03.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -4,49% | - |
| 19.03.2024 | 8,69 | 8,69 | 8,69 | 8,69 | 0,70% | - |
| 18.03.2024 | 8,49 | 8,63 | 8,49 | 8,63 | 0,00% | 80,00 |
| 15.03.2024 | 8,63 | 8,63 | 8,63 | 8,63 | -7,00% | - |
| 14.03.2024 | 9,28 | 9,28 | 9,28 | 9,28 | -7,94% | - |
| 13.03.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -2,51% | - |
| 12.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -8,33% | - |
| 11.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | - |
| 08.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,87% | - |
| 07.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 3,25% | - |
| 06.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -2,64% | - |
| 05.03.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,18% | - |
| 04.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 01.03.2024 | 11,62 | 11,80 | 11,62 | 11,80 | -2,64% | 70,00 |
| 29.02.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -4,87% | - |
| 28.02.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -3,78% | - |
| 27.02.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -3,07% | - |
| 26.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,87% | - |
| 23.02.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,71% | - |
| 22.02.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | - |
| 21.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,72% | - |
| 20.02.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,85% | - |
| 19.02.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,72% | - |
| 16.02.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,99% | - |
| 15.02.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,14% | - |
| 14.02.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 0,71% | - |
| 13.02.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,01% | - |
| 12.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,28% | - |
| 09.02.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 1,59% | - |
| 08.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -5,71% | - |
| 07.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 06.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,60% | - |
| 05.02.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,13% | - |
| 02.02.2024 | 14,74 | 15,06 | 14,74 | 15,06 | 1,76% | 200,00 |
| 01.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,20% | - |
| 31.01.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -2,47% | - |
| 30.01.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 2,67% | - |
| 29.01.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -1,19% | - |
| 26.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 4,56% | - |
| 25.01.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -5,97% | - |
| 24.01.2024 | 15,18 | 15,50 | 15,18 | 15,40 | -0,65% | 450,00 |
| 23.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -6,17% | - |
| 22.01.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,72% | - |
| 19.01.2024 | 16,84 | 16,84 | 16,64 | 16,64 | -3,48% | - |
| 18.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -1,49% | - |
| 17.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,02% | - |
| 16.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,25% | - |
| 15.01.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 12.01.2024 | 17,62 | 17,64 | 17,62 | 17,64 | -0,11% | - |
| 11.01.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,67% | - |
| 10.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,45% | - |
| 09.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,36% | - |
| 08.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 2,20% | - |
| 05.01.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -2,49% | - |
| 04.01.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,79% | - |
| 03.01.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,34% | - |
| 02.01.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 2,66% | - |
| 29.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 28.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -4,11% | - |
| 27.12.2023 | 17,52 | 17,52 | 17,52 | 17,52 | -3,42% | - |
| 22.12.2023 | 18,14 | 18,14 | 18,14 | 18,14 | -4,93% | - |
| 21.12.2023 | 19,08 | 19,08 | 19,08 | 19,08 | -1,65% | - |
| 20.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 1,89% | - |
| 19.12.2023 | 19,04 | 19,04 | 19,04 | 19,04 | -0,83% | - |
| 18.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 0,95% | - |
| 15.12.2023 | 18,36 | 19,02 | 18,36 | 19,02 | 0,00% | 100,00 |