6,230€
2,30%
Echtzeit-Aktienkurs HYDROG.-REF.-SOL. EO-,10
Bid:
Ask:
Aktienkurse zur HYDROG.-REF.-SOL. EO-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 6,10 | 6,37 | 6,10 | 6,34 | 2,51% | - |
| 09.05.2024 | 6,25 | 6,29 | 6,06 | 6,18 | -1,83% | - |
| 08.05.2024 | 7,02 | 7,10 | 6,22 | 6,30 | -9,88% | - |
| 07.05.2024 | 5,79 | 7,05 | 5,78 | 6,99 | 21,06% | - |
| 06.05.2024 | 5,12 | 5,77 | 5,12 | 5,77 | 10,64% | - |
| 03.05.2024 | 5,08 | 5,35 | 5,08 | 5,22 | 2,05% | - |
| 02.05.2024 | 4,93 | 5,23 | 4,93 | 5,11 | 1,43% | - |
| 30.04.2024 | 5,55 | 5,63 | 4,98 | 5,04 | -10,04% | - |
| 29.04.2024 | 4,94 | 6,84 | 4,94 | 5,60 | 12,00% | - |
| 26.04.2024 | 4,86 | 5,02 | 4,86 | 5,00 | 3,09% | - |
| 25.04.2024 | 4,83 | 4,93 | 4,82 | 4,85 | -0,82% | - |
| 24.04.2024 | 4,92 | 4,98 | 4,85 | 4,89 | -0,71% | - |
| 23.04.2024 | 4,79 | 5,01 | 4,77 | 4,93 | 2,60% | - |
| 22.04.2024 | 4,83 | 5,02 | 4,76 | 4,80 | -1,84% | - |
| 19.04.2024 | 4,98 | 5,02 | 4,87 | 4,89 | -1,41% | - |
| 18.04.2024 | 5,04 | 5,14 | 4,67 | 4,96 | -1,98% | - |
| 17.04.2024 | 5,30 | 5,36 | 4,97 | 5,06 | -4,71% | 1.600,00 |
| 16.04.2024 | 5,63 | 5,63 | 5,31 | 5,31 | -4,15% | - |
| 15.04.2024 | 6,01 | 6,11 | 5,54 | 5,54 | -7,36% | - |
| 12.04.2024 | 6,43 | 6,43 | 5,45 | 5,98 | -6,56% | - |
| 11.04.2024 | 7,13 | 7,30 | 6,40 | 6,40 | -11,85% | - |
| 10.04.2024 | 7,99 | 8,15 | 7,17 | 7,26 | -10,15% | 1.600,00 |
| 09.04.2024 | 7,62 | 8,17 | 7,60 | 8,08 | 6,32% | - |
| 08.04.2024 | 7,48 | 7,63 | 7,45 | 7,60 | 1,47% | - |
| 05.04.2024 | 7,53 | 7,59 | 7,33 | 7,49 | -0,66% | - |
| 04.04.2024 | 7,68 | 7,84 | 7,49 | 7,54 | -1,18% | - |
| 03.04.2024 | 7,92 | 7,97 | 7,56 | 7,63 | -2,55% | - |
| 02.04.2024 | 8,56 | 8,85 | 7,63 | 7,83 | -8,53% | - |
| 28.03.2024 | 7,63 | 8,71 | 7,63 | 8,56 | 10,38% | - |
| 27.03.2024 | 7,49 | 7,81 | 7,49 | 7,76 | 1,04% | - |
| 26.03.2024 | 7,99 | 8,05 | 7,50 | 7,68 | -4,06% | - |
| 25.03.2024 | 7,96 | 8,33 | 7,84 | 8,00 | -0,74% | - |
| 22.03.2024 | 7,75 | 8,35 | 7,75 | 8,06 | 3,73% | - |
| 21.03.2024 | 8,08 | 8,18 | 7,21 | 7,77 | -4,07% | - |
| 20.03.2024 | 8,30 | 8,39 | 8,06 | 8,10 | -2,64% | - |
| 19.03.2024 | 8,50 | 8,96 | 8,15 | 8,32 | -3,93% | - |
| 18.03.2024 | 8,58 | 9,04 | 8,58 | 8,66 | 0,70% | - |
| 15.03.2024 | 8,73 | 8,73 | 8,29 | 8,60 | -1,60% | - |
| 14.03.2024 | 9,28 | 9,94 | 8,70 | 8,74 | -6,92% | - |
| 13.03.2024 | 10,08 | 10,19 | 9,33 | 9,39 | -7,94% | - |
| 12.03.2024 | 10,53 | 10,55 | 10,08 | 10,20 | -2,67% | - |
| 11.03.2024 | 11,46 | 11,46 | 10,48 | 10,48 | -8,23% | - |
| 08.03.2024 | 11,34 | 11,57 | 11,21 | 11,42 | -0,52% | - |
| 07.03.2024 | 11,44 | 11,66 | 11,44 | 11,48 | -0,69% | - |
| 06.03.2024 | 11,20 | 11,56 | 11,20 | 11,56 | 3,21% | - |
| 05.03.2024 | 11,38 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 04.03.2024 | 11,52 | 11,66 | 11,27 | 11,50 | -0,17% | - |
| 01.03.2024 | 11,26 | 11,80 | 11,26 | 11,52 | 0,26% | - |
| 29.02.2024 | 12,26 | 12,26 | 11,11 | 11,49 | -6,28% | - |
| 28.02.2024 | 12,88 | 12,92 | 12,23 | 12,26 | -4,81% | - |
| 27.02.2024 | 13,38 | 13,38 | 12,88 | 12,88 | -3,74% | - |
| 26.02.2024 | 13,89 | 13,89 | 13,30 | 13,38 | -3,04% | - |
| 23.02.2024 | 13,78 | 13,93 | 13,74 | 13,80 | -0,86% | - |
| 22.02.2024 | 13,68 | 13,95 | 13,68 | 13,92 | -0,57% | - |
| 21.02.2024 | 14,00 | 14,08 | 13,90 | 14,00 | 0,00% | - |
| 20.02.2024 | 14,10 | 14,22 | 13,95 | 14,00 | -0,71% | - |
| 19.02.2024 | 14,08 | 14,58 | 14,08 | 14,10 | -0,98% | - |
| 16.02.2024 | 14,02 | 14,37 | 14,01 | 14,24 | 1,57% | - |
| 15.02.2024 | 14,12 | 14,29 | 13,92 | 14,02 | -1,82% | - |
| 14.02.2024 | 14,28 | 14,28 | 14,17 | 14,28 | 0,00% | - |
| 13.02.2024 | 14,20 | 14,29 | 14,15 | 14,28 | 0,56% | - |
| 12.02.2024 | 13,72 | 14,32 | 13,72 | 14,20 | 1,94% | - |
| 09.02.2024 | 14,08 | 14,35 | 13,84 | 13,93 | -2,18% | 1.200,00 |
| 08.02.2024 | 14,00 | 14,35 | 14,00 | 14,24 | 1,14% | - |
| 07.02.2024 | 14,70 | 14,86 | 14,04 | 14,08 | -5,25% | - |
| 06.02.2024 | 14,80 | 15,04 | 14,74 | 14,86 | -0,67% | - |
| 05.02.2024 | 15,18 | 15,24 | 14,96 | 14,96 | -1,58% | - |
| 02.02.2024 | 14,90 | 15,45 | 14,90 | 15,20 | 2,01% | - |
| 01.02.2024 | 14,96 | 15,15 | 14,80 | 14,90 | -0,80% | - |
| 31.01.2024 | 15,14 | 15,33 | 14,94 | 15,02 | -0,79% | - |
| 30.01.2024 | 15,36 | 15,79 | 14,89 | 15,14 | -2,45% | - |
| 29.01.2024 | 15,13 | 15,88 | 15,13 | 15,52 | 2,58% | - |
| 26.01.2024 | 15,30 | 15,39 | 14,69 | 15,13 | -1,11% | - |
| 25.01.2024 | 15,71 | 15,71 | 14,59 | 15,30 | -2,30% | - |
| 24.01.2024 | 15,04 | 15,82 | 15,04 | 15,66 | 3,37% | - |
| 23.01.2024 | 15,66 | 15,79 | 14,79 | 15,15 | -3,26% | - |
| 22.01.2024 | 16,70 | 16,70 | 15,55 | 15,66 | -5,09% | - |
| 19.01.2024 | 16,91 | 17,04 | 16,50 | 16,50 | -2,42% | - |
| 18.01.2024 | 16,98 | 17,43 | 16,91 | 16,91 | -2,25% | - |
| 17.01.2024 | 17,62 | 17,83 | 17,09 | 17,30 | -2,81% | - |
| 16.01.2024 | 17,84 | 18,02 | 17,54 | 17,80 | -1,22% | - |
| 15.01.2024 | 17,52 | 18,12 | 17,52 | 18,02 | 1,81% | - |
| 12.01.2024 | 17,78 | 17,85 | 17,50 | 17,70 | -0,45% | - |
| 11.01.2024 | 17,76 | 17,79 | 17,69 | 17,78 | 0,11% | - |
| 10.01.2024 | 17,66 | 17,98 | 17,66 | 17,76 | -0,45% | - |
| 09.01.2024 | 18,02 | 18,05 | 17,76 | 17,84 | -1,00% | - |
| 08.01.2024 | 17,68 | 18,16 | 17,68 | 18,02 | 0,90% | - |
| 05.01.2024 | 17,24 | 17,87 | 17,24 | 17,86 | 1,94% | - |
| 04.01.2024 | 17,34 | 17,81 | 17,34 | 17,52 | -0,96% | - |
| 03.01.2024 | 17,82 | 18,21 | 17,62 | 17,69 | -1,72% | - |
| 02.01.2024 | 17,08 | 18,00 | 17,08 | 18,00 | 1,87% | - |
| 29.12.2023 | 17,30 | 17,67 | 17,30 | 17,67 | 1,09% | - |
| 28.12.2023 | 16,80 | 17,59 | 16,80 | 17,48 | 2,94% | - |
| 27.12.2023 | 17,61 | 17,70 | 16,98 | 16,98 | -4,07% | - |
| 22.12.2023 | 18,44 | 18,44 | 17,54 | 17,70 | -4,01% | - |
| 21.12.2023 | 19,18 | 19,19 | 18,29 | 18,44 | -3,86% | - |
| 20.12.2023 | 19,42 | 19,47 | 19,11 | 19,18 | -1,13% | - |
| 19.12.2023 | 18,94 | 19,44 | 18,94 | 19,40 | 2,11% | - |
| 18.12.2023 | 18,68 | 19,49 | 18,68 | 19,00 | -0,37% | - |
| 15.12.2023 | 18,36 | 19,38 | 18,36 | 19,07 | 2,75% | - |