H2APEX Group SCA H2A
XETR · Deutschland · Elektronische Technologie
€1,04+0,02 (+1,96 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,00 | 13 |
| 2026-09-29 | €1,02 | -1,92 % | €1,02 | €1,04 | €1,02 | 1,07K |
| 2026-09-28 | €1,04 | +1,96 % | €1,04 | €1,04 | €1,02 | 140 |
| 2026-09-25 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 0 |
| 2026-09-24 | €1,02 | 0,00 % | €1,02 | €1,04 | €1,02 | 118 |
| 2026-09-23 | €1,02 | 0,00 % | €1,02 | €1,04 | €1,00 | 8,93K |
| 2026-09-22 | €1,02 | +0,49 % | €0,98 | €1,04 | €0,98 | 14,39K |
| 2026-09-21 | €1,01 | -1,93 % | €1,04 | €1,12 | €0,93 | 38,08K |
| 2026-09-18 | €1,03 | -15,85 % | €1,14 | €1,22 | €1,00 | 75,45K |
| 2026-09-17 | €1,23 | +1,23 % | €1,20 | €1,23 | €1,20 | 1,12K |
| 2026-09-16 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,21 | 3,86K |
| 2026-09-15 | €1,22 | +2,53 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-09-14 | €1,18 | -0,42 % | €1,19 | €1,23 | €1,17 | 184 |
| 2026-09-11 | €1,19 | 0,00 % | €1,19 | €1,19 | €1,15 | 165 |
| 2026-09-10 | €1,19 | 0,00 % | €1,18 | €1,23 | €1,18 | 400 |
| 2026-09-09 | €1,19 | 0,00 % | €1,14 | €1,19 | €1,14 | 788 |
| 2026-09-08 | €1,19 | +2,59 % | €1,19 | €1,23 | €1,19 | 6,47K |
| 2026-09-07 | €1,16 | -1,69 % | €1,20 | €1,34 | €1,16 | 14,57K |
| 2026-09-04 | €1,18 | +8,26 % | €1,17 | €1,27 | €1,15 | 12,63K |
| 2026-09-03 | €1,09 | -16,79 % | €1,34 | €1,34 | €1,09 | 61,78K |
| 2026-09-02 | €1,31 | -6,43 % | €1,39 | €1,40 | €1,30 | 18,67K |
| 2026-09-01 | €1,40 | +37,93 % | €1,22 | €1,63 | €1,22 | 104,83K |
| 2026-08-31 | €1,01 | 0,00 % | €0,98 | €1,01 | €0,98 | 2 |
| 2026-08-28 | €1,01 | +0,50 % | €1,01 | €1,01 | €1,01 | 0 |
| 2026-08-27 | €1,01 | -4,72 % | €1,02 | €1,02 | €0,99 | 1,26K |
| 2026-08-26 | €1,06 | +1,44 % | €1,07 | €1,10 | €1,06 | 3,98K |
| 2026-08-25 | €1,04 | -1,88 % | €1,05 | €1,05 | €1,02 | 1,60K |
| 2026-08-24 | €1,07 | +1,91 % | €1,00 | €1,07 | €1,00 | 1,05K |
| 2026-08-21 | €1,04 | -1,88 % | €1,02 | €1,04 | €1,02 | 383 |
| 2026-08-20 | €1,07 | +5,45 % | €1,08 | €1,08 | €1,07 | 100 |
| 2026-08-19 | €1,01 | -3,35 % | €1,04 | €1,10 | €1,01 | 8,84K |
| 2026-08-18 | €1,04 | +1,46 % | €1,07 | €1,11 | €1,04 | 2,03K |
| 2026-08-17 | €1,03 | -0,96 % | €1,05 | €1,09 | €1,00 | 441 |
| 2026-08-14 | €1,04 | 0,00 % | €1,04 | €1,08 | €1,01 | 3,81K |
| 2026-08-13 | €1,04 | +4,21 % | €1,03 | €1,04 | €0,97 | 20,77K |
| 2026-08-12 | €1,00 | +10,15 % | €0,91 | €1,03 | €0,91 | 11,90K |
| 2026-08-11 | €0,91 | +9,69 % | €0,86 | €0,92 | €0,86 | 2,10K |
| 2026-08-10 | €0,83 | +4,82 % | €0,80 | €0,83 | €0,80 | 6,21K |
| 2026-08-07 | €0,79 | -0,51 % | €0,76 | €0,82 | €0,75 | 531 |
| 2026-08-06 | €0,79 | 0,00 % | €0,82 | €0,82 | €0,79 | 3,01K |
| 2026-08-05 | €0,79 | -3,41 % | €0,82 | €0,82 | €0,79 | 2 |
| 2026-08-04 | €0,82 | +6,22 % | €0,80 | €0,85 | €0,75 | 8,27K |
| 2026-08-03 | €0,77 | -0,52 % | €0,80 | €0,80 | €0,77 | 4 |
| 2026-07-31 | €0,78 | -3,24 % | €0,83 | €0,83 | €0,77 | 5,78K |
| 2026-07-30 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-29 | €0,80 | -0,99 % | €0,78 | €0,80 | €0,78 | 166 |
| 2026-07-28 | €0,81 | +4,38 % | €0,83 | €0,83 | €0,81 | 100 |
| 2026-07-27 | €0,78 | -3,48 % | €0,78 | €0,78 | €0,78 | 4,58K |
| 2026-07-24 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-23 | €0,80 | -2,66 % | €0,83 | €0,83 | €0,80 | 2 |
| 2026-07-22 | €0,83 | +2,99 % | €0,82 | €0,83 | €0,78 | 828 |
| 2026-07-21 | €0,80 | +3,08 % | €0,78 | €0,83 | €0,78 | 14 |
| 2026-07-20 | €0,78 | -2,99 % | €0,78 | €0,78 | €0,78 | 256 |
| 2026-07-17 | €0,80 | 0,00 % | €0,78 | €0,80 | €0,78 | 239 |
| 2026-07-16 | €0,80 | +3,35 % | €0,80 | €0,80 | €0,78 | 1,24K |
| 2026-07-15 | €0,78 | -1,27 % | €0,77 | €0,82 | €0,77 | 14,86K |
| 2026-07-14 | €0,79 | -5,30 % | €0,80 | €0,80 | €0,79 | 67 |
| 2026-07-13 | €0,83 | -2,81 % | €0,86 | €0,86 | €0,83 | 2 |
| 2026-07-10 | €0,85 | +2,89 % | €0,86 | €0,86 | €0,85 | 3,65K |
| 2026-07-09 | €0,83 | +0,73 % | €0,86 | €0,86 | €0,83 | 5 |
| 2026-07-08 | €0,82 | +1,23 % | €0,85 | €0,85 | €0,82 | 4 |
| 2026-07-07 | €0,81 | +0,49 % | €0,84 | €0,84 | €0,80 | 2,26K |
| 2026-07-06 | €0,81 | -0,49 % | €0,84 | €0,84 | €0,81 | 11 |
| 2026-07-03 | €0,81 | +1,75 % | €0,84 | €0,84 | €0,81 | 2 |
| 2026-07-02 | €0,80 | +8,99 % | €0,77 | €0,81 | €0,77 | 3,03K |
| 2026-07-01 | €0,73 | -8,71 % | €0,85 | €0,85 | €0,73 | 25,48K |
| 2026-06-30 | €0,80 | -5,85 % | €0,84 | €0,84 | €0,80 | 1,54K |
| 2026-06-29 | €0,85 | +1,67 % | €0,90 | €0,90 | €0,85 | 4 |
| 2026-06-26 | €0,84 | -6,04 % | €0,84 | €0,84 | €0,84 | 140 |
| 2026-06-25 | €0,89 | +1,82 % | €0,88 | €0,89 | €0,88 | 317 |
| 2026-06-24 | €0,88 | 0,00 % | €0,84 | €0,89 | €0,84 | 3,03K |
| 2026-06-23 | €0,88 | -4,98 % | €0,89 | €0,89 | €0,85 | 10,06K |
| 2026-06-22 | €0,92 | -2,94 % | €0,89 | €0,92 | €0,89 | 10 |
| 2026-06-19 | €0,95 | +3,70 % | €0,95 | €0,95 | €0,95 | 150 |
| 2026-06-18 | €0,92 | -0,65 % | €0,89 | €0,96 | €0,89 | 6,48K |
| 2026-06-17 | €0,92 | -1,70 % | €0,89 | €0,92 | €0,89 | 215 |
| 2026-06-16 | €0,94 | +1,73 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-15 | €0,92 | -2,94 % | €0,89 | €0,92 | €0,89 | 4,01K |
| 2026-06-12 | €0,95 | +0,63 % | €0,95 | €0,95 | €0,95 | 113 |
| 2026-06-11 | €0,95 | +2,83 % | €0,98 | €0,98 | €0,95 | 550 |
| 2026-06-10 | €0,92 | -8,46 % | €0,94 | €0,94 | €0,92 | 8,23K |
| 2026-06-09 | €1,00 | +0,50 % | €1,00 | €1,00 | €1,00 | 0 |
| 2026-06-08 | €1,00 | +3,09 % | €1,15 | €1,15 | €0,98 | 2,43K |
| 2026-06-05 | €0,97 | +5,66 % | €0,98 | €1,00 | €0,96 | 4,64K |
| 2026-06-04 | €0,92 | -1,08 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-06-03 | €0,93 | -1,28 % | €0,94 | €0,94 | €0,93 | 5,00K |
| 2026-06-02 | €0,94 | -1,26 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-01 | €0,95 | -1,65 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-05-29 | €0,97 | -2,22 % | €0,99 | €0,99 | €0,95 | 3,14K |
| 2026-05-28 | €0,99 | +0,41 % | €1,00 | €1,00 | €0,96 | 24,02K |