5,000€
2,25%
Echtzeit-Aktienkurs Hydrogen-Refueling-Solutions SA
Bid:
Ask:
Aktienkurse zur Hydrogen-Refueling-Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,90 | 5,03 | 4,88 | 5,00 | 2,25% | 19.292,00 |
| 25.04.2024 | 4,92 | 4,95 | 4,81 | 4,89 | 0,00% | 13.335,00 |
| 24.04.2024 | 4,99 | 4,99 | 4,85 | 4,89 | -0,71% | 15.773,00 |
| 23.04.2024 | 4,91 | 5,03 | 4,91 | 4,93 | 2,60% | 17.191,00 |
| 22.04.2024 | 5,00 | 5,04 | 4,75 | 4,80 | -1,84% | 26.710,00 |
| 19.04.2024 | 5,00 | 5,03 | 4,85 | 4,89 | -2,20% | 17.049,00 |
| 18.04.2024 | 5,10 | 5,14 | 4,67 | 5,00 | -1,19% | 43.677,00 |
| 17.04.2024 | 5,34 | 5,34 | 4,95 | 5,06 | -4,71% | 56.429,00 |
| 16.04.2024 | 5,65 | 5,66 | 5,31 | 5,31 | -5,01% | 31.121,00 |
| 15.04.2024 | 6,10 | 6,11 | 5,54 | 5,59 | -6,52% | 36.101,00 |
| 12.04.2024 | 6,23 | 6,23 | 5,41 | 5,98 | -6,56% | 151.894,00 |
| 11.04.2024 | 6,40 | 6,40 | 6,40 | 6,40 | -11,36% | 64.124,00 |
| 10.04.2024 | 8,05 | 8,05 | 7,22 | 7,22 | -10,64% | 71.319,00 |
| 09.04.2024 | 7,62 | 8,17 | 7,62 | 8,08 | 7,59% | 38.915,00 |
| 08.04.2024 | 7,53 | 7,67 | 7,48 | 7,51 | 0,27% | 13.847,00 |
| 05.04.2024 | 7,50 | 7,66 | 7,32 | 7,49 | -0,27% | 27.683,00 |
| 04.04.2024 | 7,67 | 7,85 | 7,48 | 7,51 | -1,83% | 38.651,00 |
| 03.04.2024 | 7,85 | 7,85 | 7,55 | 7,65 | -2,55% | 39.738,00 |
| 02.04.2024 | 8,82 | 8,90 | 7,61 | 7,85 | -9,25% | 62.561,00 |
| 28.03.2024 | 8,00 | 8,65 | 7,91 | 8,65 | 11,90% | 40.996,00 |
| 27.03.2024 | 7,65 | 7,82 | 7,53 | 7,73 | 1,98% | 22.708,00 |
| 26.03.2024 | 8,00 | 8,00 | 7,54 | 7,58 | -5,25% | 21.304,00 |
| 25.03.2024 | 8,15 | 8,34 | 7,92 | 8,00 | -0,74% | 15.539,00 |
| 22.03.2024 | 8,00 | 8,35 | 7,90 | 8,06 | 2,68% | 34.696,00 |
| 21.03.2024 | 8,02 | 8,25 | 7,22 | 7,85 | -3,09% | 42.876,00 |
| 20.03.2024 | 8,30 | 8,31 | 8,06 | 8,10 | -3,57% | 14.793,00 |
| 19.03.2024 | 8,79 | 8,79 | 8,24 | 8,40 | -4,55% | 18.228,00 |
| 18.03.2024 | 8,65 | 9,08 | 8,60 | 8,80 | 2,33% | 21.748,00 |
| 15.03.2024 | 8,44 | 8,66 | 8,27 | 8,60 | -1,60% | 66.823,00 |
| 14.03.2024 | 9,40 | 9,99 | 8,64 | 8,74 | -6,92% | 39.899,00 |
| 13.03.2024 | 10,12 | 10,18 | 9,25 | 9,39 | -7,94% | 67.952,00 |
| 12.03.2024 | 10,48 | 10,56 | 10,06 | 10,20 | -2,67% | 26.885,00 |
| 11.03.2024 | 11,34 | 11,40 | 10,48 | 10,48 | -8,23% | 26.812,00 |
| 08.03.2024 | 11,44 | 11,52 | 11,20 | 11,42 | -0,52% | 10.341,00 |
| 07.03.2024 | 11,66 | 11,66 | 11,48 | 11,48 | -0,69% | 5.755,00 |
| 06.03.2024 | 11,20 | 11,56 | 11,20 | 11,56 | 3,21% | 7.845,00 |
| 05.03.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | 7.026,00 |
| 04.03.2024 | 11,64 | 11,70 | 11,26 | 11,50 | -0,17% | 11.333,00 |
| 01.03.2024 | 11,66 | 11,84 | 11,52 | 11,52 | -0,69% | 11.869,00 |
| 29.02.2024 | 12,20 | 12,24 | 11,10 | 11,60 | -5,38% | 47.768,00 |
| 28.02.2024 | 12,80 | 12,80 | 12,20 | 12,26 | -4,81% | 17.417,00 |
| 27.02.2024 | 13,24 | 13,36 | 12,88 | 12,88 | -3,74% | 30.663,00 |
| 26.02.2024 | 13,50 | 13,78 | 13,26 | 13,38 | -3,04% | 31.901,00 |
| 23.02.2024 | 13,92 | 13,94 | 13,72 | 13,80 | -0,86% | 6.591,00 |
| 22.02.2024 | 13,86 | 13,94 | 13,68 | 13,92 | -0,57% | 19.295,00 |
| 21.02.2024 | 14,04 | 14,04 | 13,88 | 14,00 | 0,00% | 4.875,00 |
| 20.02.2024 | 14,20 | 14,22 | 13,92 | 14,00 | -0,71% | 9.679,00 |
| 19.02.2024 | 14,50 | 14,64 | 14,10 | 14,10 | -0,98% | 18.851,00 |
| 16.02.2024 | 14,10 | 14,40 | 14,00 | 14,24 | 1,57% | 18.936,00 |
| 15.02.2024 | 14,28 | 14,30 | 13,90 | 14,02 | -1,82% | 13.558,00 |
| 14.02.2024 | 14,24 | 14,30 | 14,14 | 14,28 | 0,00% | 3.958,00 |
| 13.02.2024 | 14,12 | 14,30 | 14,12 | 14,28 | 0,56% | 4.087,00 |
| 12.02.2024 | 13,98 | 14,40 | 13,94 | 14,20 | 2,45% | 10.498,00 |
| 09.02.2024 | 14,26 | 14,26 | 13,80 | 13,86 | -2,67% | 14.523,00 |
| 08.02.2024 | 14,06 | 14,34 | 14,00 | 14,24 | 1,71% | 6.721,00 |
| 07.02.2024 | 14,86 | 14,86 | 14,00 | 14,00 | -5,79% | 12.008,00 |
| 06.02.2024 | 14,98 | 15,06 | 14,74 | 14,86 | -0,67% | 4.505,00 |
| 05.02.2024 | 15,20 | 15,26 | 14,96 | 14,96 | -1,58% | 7.326,00 |
| 02.02.2024 | 15,50 | 15,50 | 15,10 | 15,20 | 2,01% | 10.917,00 |
| 01.02.2024 | 14,80 | 15,08 | 14,80 | 14,90 | -0,80% | 3.408,00 |
| 31.01.2024 | 15,18 | 15,38 | 14,92 | 15,02 | -0,79% | 10.297,00 |
| 30.01.2024 | 15,62 | 15,86 | 14,90 | 15,14 | -2,45% | 12.035,00 |
| 29.01.2024 | 15,36 | 15,90 | 15,36 | 15,52 | 2,65% | 10.960,00 |
| 26.01.2024 | 15,24 | 15,36 | 14,66 | 15,12 | -1,18% | 17.649,00 |
| 25.01.2024 | 15,50 | 15,50 | 14,60 | 15,30 | -2,30% | 29.893,00 |
| 24.01.2024 | 15,16 | 15,82 | 15,16 | 15,66 | 3,30% | 6.043,00 |
| 23.01.2024 | 15,74 | 15,74 | 14,74 | 15,16 | -3,19% | 18.977,00 |
| 22.01.2024 | 16,34 | 16,44 | 15,50 | 15,66 | -5,09% | 11.237,00 |
| 19.01.2024 | 16,92 | 17,04 | 16,50 | 16,50 | -2,37% | 7.181,00 |
| 18.01.2024 | 17,44 | 17,44 | 16,90 | 16,90 | -3,10% | 5.573,00 |
| 17.01.2024 | 17,54 | 17,54 | 17,10 | 17,44 | -2,02% | 5.800,00 |
| 16.01.2024 | 18,00 | 18,00 | 17,36 | 17,80 | -1,22% | 6.157,00 |
| 15.01.2024 | 17,80 | 18,10 | 17,60 | 18,02 | 1,81% | 3.937,00 |
| 12.01.2024 | 17,68 | 17,80 | 17,52 | 17,70 | -0,45% | 3.925,00 |
| 11.01.2024 | 17,76 | 17,78 | 17,68 | 17,78 | 0,11% | 1.735,00 |
| 10.01.2024 | 17,84 | 18,00 | 17,70 | 17,76 | -0,45% | 1.644,00 |
| 09.01.2024 | 18,00 | 18,06 | 17,76 | 17,84 | -1,00% | 3.267,00 |
| 08.01.2024 | 17,68 | 18,16 | 17,68 | 18,02 | 0,90% | 3.201,00 |
| 05.01.2024 | 17,52 | 17,88 | 17,50 | 17,86 | 1,94% | 2.393,00 |
| 04.01.2024 | 17,76 | 17,76 | 17,50 | 17,52 | -1,90% | 2.396,00 |
| 03.01.2024 | 18,30 | 18,30 | 17,62 | 17,86 | -0,78% | 4.966,00 |
| 02.01.2024 | 17,90 | 18,00 | 17,68 | 18,00 | 3,57% | 5.005,00 |
| 29.12.2023 | 17,66 | 17,70 | 17,38 | 17,38 | -0,57% | 7.499,00 |
| 28.12.2023 | 16,98 | 17,58 | 16,84 | 17,48 | 2,94% | 9.048,00 |
| 27.12.2023 | 17,20 | 17,46 | 16,98 | 16,98 | -4,07% | 18.234,00 |
| 22.12.2023 | 18,10 | 18,22 | 17,54 | 17,70 | -1,88% | 9.972,00 |
| 21.12.2023 | 19,14 | 19,18 | 18,04 | 18,04 | -5,94% | 8.475,00 |
| 20.12.2023 | 19,50 | 19,50 | 19,16 | 19,18 | -1,13% | 3.811,00 |
| 19.12.2023 | 19,18 | 19,48 | 19,08 | 19,40 | 2,11% | 4.206,00 |
| 18.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,28% | 5.338,00 |
| 15.12.2023 | 18,68 | 19,30 | 18,66 | 18,76 | 1,08% | 8.200,00 |
| 14.12.2023 | 19,20 | 19,44 | 18,26 | 18,56 | -2,32% | 11.685,00 |
| 13.12.2023 | 18,70 | 19,00 | 18,70 | 19,00 | 2,59% | 6.218,00 |
| 12.12.2023 | 18,16 | 18,74 | 18,16 | 18,52 | 2,66% | 9.474,00 |
| 11.12.2023 | 17,56 | 18,04 | 17,56 | 18,04 | 3,09% | 7.647,00 |
| 08.12.2023 | 17,34 | 17,50 | 17,00 | 17,50 | -0,23% | 5.351,00 |
| 07.12.2023 | 17,60 | 17,60 | 17,44 | 17,54 | 0,34% | 4.244,00 |
| 06.12.2023 | 17,00 | 18,18 | 17,00 | 17,48 | 2,82% | 15.830,00 |
| 05.12.2023 | 17,00 | 17,14 | 16,96 | 17,00 | -0,82% | 2.002,00 |
| 04.12.2023 | 16,50 | 17,14 | 16,22 | 17,14 | 0,94% | 9.827,00 |