6,710€
-1,03%
Echtzeit-Aktienkurs Hydrogene De France
Bid:
Ask:
Aktienkurse zur Hydrogene De France Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,73 | 6,73 | 6,62 | 6,63 | -2,21% | 1.031,00 |
| 25.04.2024 | 6,60 | 6,83 | 6,60 | 6,78 | 2,73% | 1.970,00 |
| 24.04.2024 | 6,60 | 6,70 | 6,60 | 6,60 | -1,35% | 2.421,00 |
| 23.04.2024 | 6,62 | 6,70 | 6,57 | 6,69 | 1,36% | 2.197,00 |
| 22.04.2024 | 6,69 | 6,70 | 6,60 | 6,60 | 0,00% | 1.396,00 |
| 19.04.2024 | 6,69 | 6,69 | 6,60 | 6,60 | -1,49% | 1.400,00 |
| 18.04.2024 | 6,73 | 6,74 | 6,60 | 6,70 | 0,15% | 5.684,00 |
| 17.04.2024 | 6,58 | 6,70 | 6,55 | 6,69 | 1,67% | 1.569,00 |
| 16.04.2024 | 6,94 | 6,94 | 6,50 | 6,58 | -5,60% | 8.346,00 |
| 15.04.2024 | 7,00 | 7,02 | 6,88 | 6,97 | 1,31% | 4.354,00 |
| 12.04.2024 | 6,88 | 6,91 | 6,79 | 6,88 | 1,33% | 1.146,00 |
| 11.04.2024 | 6,87 | 6,90 | 6,75 | 6,79 | -1,45% | 1.442,00 |
| 10.04.2024 | 7,06 | 7,10 | 6,89 | 6,89 | -1,43% | 2.535,00 |
| 09.04.2024 | 6,89 | 6,99 | 6,66 | 6,99 | 1,30% | 4.570,00 |
| 08.04.2024 | 6,95 | 6,95 | 6,90 | 6,90 | 0,73% | 1.839,00 |
| 05.04.2024 | 7,17 | 7,20 | 6,80 | 6,85 | -2,70% | 6.410,00 |
| 04.04.2024 | 7,39 | 7,40 | 7,00 | 7,04 | -3,96% | 5.784,00 |
| 03.04.2024 | 7,50 | 7,50 | 6,95 | 7,33 | 5,62% | 25.678,00 |
| 02.04.2024 | 7,00 | 7,25 | 6,90 | 6,94 | -1,70% | 18.222,00 |
| 28.03.2024 | 6,15 | 8,15 | 6,15 | 7,06 | 15,17% | 16.839,00 |
| 27.03.2024 | 6,19 | 6,19 | 6,07 | 6,13 | 0,33% | 5.914,00 |
| 26.03.2024 | 6,29 | 6,29 | 5,87 | 6,11 | -2,71% | 11.996,00 |
| 25.03.2024 | 6,38 | 6,39 | 6,26 | 6,28 | -0,95% | 4.774,00 |
| 22.03.2024 | 6,34 | 6,34 | 6,25 | 6,34 | 0,32% | 4.240,00 |
| 21.03.2024 | 6,33 | 6,34 | 6,32 | 6,32 | -0,16% | 3.760,00 |
| 20.03.2024 | 6,32 | 6,33 | 6,29 | 6,33 | -0,31% | 2.684,00 |
| 19.03.2024 | 6,39 | 6,39 | 6,27 | 6,35 | 0,32% | 3.734,00 |
| 18.03.2024 | 6,40 | 6,42 | 6,21 | 6,33 | -1,86% | 5.521,00 |
| 15.03.2024 | 6,58 | 6,65 | 6,40 | 6,45 | -3,30% | 4.003,00 |
| 14.03.2024 | 6,88 | 6,90 | 6,56 | 6,67 | -4,71% | 9.109,00 |
| 13.03.2024 | 7,13 | 7,13 | 7,00 | 7,00 | -1,82% | 4.860,00 |
| 12.03.2024 | 7,24 | 7,25 | 7,10 | 7,13 | -1,38% | 4.024,00 |
| 11.03.2024 | 7,40 | 7,41 | 7,14 | 7,23 | -0,96% | 3.247,00 |
| 08.03.2024 | 7,37 | 7,40 | 7,25 | 7,30 | -0,95% | 6.076,00 |
| 07.03.2024 | 7,40 | 7,40 | 7,35 | 7,37 | 0,27% | 4.323,00 |
| 06.03.2024 | 7,46 | 7,49 | 7,35 | 7,35 | -2,00% | 5.794,00 |
| 05.03.2024 | 7,70 | 7,70 | 7,50 | 7,50 | -1,96% | 5.881,00 |
| 04.03.2024 | 7,90 | 8,00 | 7,65 | 7,65 | -1,54% | 5.778,00 |
| 01.03.2024 | 7,81 | 7,81 | 7,72 | 7,77 | 0,13% | 2.265,00 |
| 29.02.2024 | 7,91 | 7,94 | 7,76 | 7,76 | -0,51% | 1.538,00 |
| 28.02.2024 | 7,90 | 7,90 | 7,74 | 7,80 | -1,89% | 2.155,00 |
| 27.02.2024 | 8,26 | 8,64 | 7,75 | 7,95 | -3,75% | 11.888,00 |
| 26.02.2024 | 8,12 | 8,30 | 8,00 | 8,26 | 3,25% | 4.619,00 |
| 23.02.2024 | 8,00 | 8,06 | 7,85 | 8,00 | 0,25% | 3.017,00 |
| 22.02.2024 | 7,85 | 8,00 | 7,78 | 7,98 | 2,57% | 7.825,00 |
| 21.02.2024 | 7,80 | 7,82 | 7,50 | 7,78 | -3,23% | 11.153,00 |
| 20.02.2024 | 8,50 | 8,55 | 8,00 | 8,04 | -6,29% | 9.131,00 |
| 19.02.2024 | 8,70 | 8,73 | 8,46 | 8,58 | -2,50% | 7.013,00 |
| 16.02.2024 | 9,20 | 9,20 | 8,75 | 8,80 | -6,98% | 10.103,00 |
| 15.02.2024 | 9,60 | 9,65 | 9,44 | 9,46 | -2,27% | 1.884,00 |
| 14.02.2024 | 9,58 | 9,78 | 9,53 | 9,68 | 1,26% | 3.436,00 |
| 13.02.2024 | 9,56 | 9,59 | 9,41 | 9,56 | -1,44% | 3.799,00 |
| 12.02.2024 | 9,82 | 10,00 | 9,70 | 9,70 | -3,96% | 8.762,00 |
| 09.02.2024 | 10,16 | 10,26 | 10,10 | 10,10 | -2,32% | 2.943,00 |
| 08.02.2024 | 10,96 | 10,96 | 10,14 | 10,34 | -4,79% | 4.346,00 |
| 07.02.2024 | 11,06 | 11,10 | 10,86 | 10,86 | -1,45% | 2.848,00 |
| 06.02.2024 | 11,02 | 11,06 | 11,00 | 11,02 | 0,00% | 1.275,00 |
| 05.02.2024 | 11,16 | 11,16 | 11,00 | 11,02 | -0,36% | 585,00 |
| 02.02.2024 | 11,00 | 11,06 | 11,00 | 11,06 | 0,55% | 1.735,00 |
| 01.02.2024 | 11,26 | 11,28 | 11,00 | 11,00 | -1,43% | 2.489,00 |
| 31.01.2024 | 11,64 | 11,68 | 11,02 | 11,16 | -0,53% | 3.703,00 |
| 30.01.2024 | 11,30 | 11,30 | 11,02 | 11,22 | -1,75% | 1.599,00 |
| 29.01.2024 | 11,50 | 11,64 | 11,40 | 11,42 | -1,55% | 965,00 |
| 26.01.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -0,51% | 943,00 |
| 25.01.2024 | 11,74 | 11,78 | 11,50 | 11,66 | -0,68% | 1.962,00 |
| 24.01.2024 | 11,68 | 11,74 | 11,48 | 11,74 | 2,98% | 1.803,00 |
| 23.01.2024 | 11,28 | 11,40 | 11,20 | 11,40 | 2,15% | 627,00 |
| 22.01.2024 | 11,80 | 11,80 | 11,12 | 11,16 | -4,94% | 2.530,00 |
| 19.01.2024 | 11,66 | 11,98 | 11,40 | 11,74 | 0,51% | 2.044,00 |
| 18.01.2024 | 11,42 | 11,80 | 11,40 | 11,68 | 2,82% | 2.755,00 |
| 17.01.2024 | 11,32 | 11,38 | 11,24 | 11,36 | 1,07% | 1.650,00 |
| 16.01.2024 | 11,24 | 11,24 | 11,16 | 11,24 | 0,00% | 584,00 |
| 15.01.2024 | 11,10 | 11,32 | 11,00 | 11,24 | 2,18% | 2.492,00 |
| 12.01.2024 | 11,10 | 11,10 | 10,90 | 11,00 | 0,00% | 1.503,00 |
| 11.01.2024 | 10,98 | 11,10 | 10,92 | 11,00 | 0,92% | 940,00 |
| 10.01.2024 | 10,76 | 10,90 | 10,70 | 10,90 | 1,30% | 634,00 |
| 09.01.2024 | 10,86 | 11,00 | 10,76 | 10,76 | -2,89% | 2.274,00 |
| 08.01.2024 | 11,50 | 11,60 | 10,98 | 11,08 | -2,81% | 2.847,00 |
| 05.01.2024 | 12,18 | 12,22 | 11,34 | 11,40 | -7,77% | 5.381,00 |
| 04.01.2024 | 12,80 | 12,80 | 12,32 | 12,36 | -2,68% | 1.294,00 |
| 03.01.2024 | 12,40 | 12,88 | 12,40 | 12,70 | 1,44% | 2.359,00 |
| 02.01.2024 | 12,44 | 12,58 | 12,34 | 12,52 | -0,63% | 1.999,00 |
| 29.12.2023 | 12,70 | 12,94 | 12,56 | 12,60 | -1,25% | 2.679,00 |
| 28.12.2023 | 12,90 | 13,00 | 12,62 | 12,76 | -0,16% | 5.159,00 |
| 27.12.2023 | 12,94 | 12,94 | 11,74 | 12,78 | 16,61% | 8.525,00 |
| 22.12.2023 | 10,90 | 11,02 | 10,88 | 10,96 | 1,67% | 2.233,00 |
| 21.12.2023 | 10,58 | 10,80 | 10,54 | 10,78 | 2,86% | 1.924,00 |
| 20.12.2023 | 10,38 | 10,54 | 10,28 | 10,48 | 3,97% | 3.932,00 |
| 19.12.2023 | 9,80 | 10,10 | 9,80 | 10,08 | 3,70% | 4.808,00 |
| 18.12.2023 | 9,72 | 9,72 | 9,72 | 9,72 | -1,72% | 4.269,00 |
| 15.12.2023 | 10,04 | 10,06 | 9,81 | 9,89 | -1,49% | 4.447,00 |
| 14.12.2023 | 10,10 | 10,10 | 9,98 | 10,04 | -0,59% | 6.554,00 |
| 13.12.2023 | 10,60 | 10,60 | 10,10 | 10,10 | -4,72% | 3.976,00 |
| 12.12.2023 | 10,90 | 10,90 | 10,60 | 10,60 | -1,49% | 3.279,00 |
| 11.12.2023 | 11,04 | 11,04 | 10,76 | 10,76 | -2,54% | 2.943,00 |
| 08.12.2023 | 11,02 | 11,14 | 10,90 | 11,04 | 0,18% | 2.301,00 |
| 07.12.2023 | 11,20 | 11,20 | 11,00 | 11,02 | -1,43% | 2.923,00 |
| 06.12.2023 | 11,10 | 11,18 | 11,02 | 11,18 | 1,08% | 2.221,00 |
| 05.12.2023 | 11,24 | 11,30 | 11,06 | 11,06 | -0,90% | 4.601,00 |
| 04.12.2023 | 11,20 | 11,24 | 11,04 | 11,16 | -0,36% | 2.603,00 |